Skip to main content
logo
HA Sustainable Infrastructure Capital, Inc. (HASI)
NYSE: HASI · Real-Time Price · USD
27.66
-0.11 (-0.40%)
At close: Jun 27, 2025, 4:00 PM
27.69
+0.03 (0.11%)
After-hours: Jun 27, 2025, 7:40 PM EDT

HASI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202527.7227.9227.4327.6627.66-0.40%3,006,940
Jun 26, 202526.6327.9126.4927.7727.774.79%1,808,013
Jun 25, 202526.2526.6425.8726.5026.500.08%2,998,112
Jun 24, 202525.8026.6325.8026.4826.483.52%1,674,964
Jun 23, 202525.5025.8825.2325.5825.58-0.16%1,811,989
Jun 20, 202526.0726.5225.6125.6225.62-1.31%2,611,222
Jun 18, 202525.7326.0925.4925.9625.961.01%1,379,420
Jun 17, 202526.5926.7025.2825.7025.70-5.90%3,106,147
Jun 16, 202527.2527.8827.0727.3127.311.07%1,591,975
Jun 13, 202526.8527.1326.6927.0227.02-0.84%1,085,382
Jun 12, 202527.2827.5526.9227.2527.250.44%1,808,814
Jun 11, 202526.4727.2226.3927.1327.132.80%2,091,629
Jun 10, 202526.2326.5325.9426.3926.391.62%1,025,978
Jun 9, 202525.5726.2525.4525.9725.972.24%1,197,604
Jun 6, 202525.1825.6125.0925.4025.402.05%677,155
Jun 5, 202525.1325.1324.7124.8924.89-0.68%1,400,392
Jun 4, 202525.5025.6025.0525.0625.06-1.49%875,019
Jun 3, 202524.8025.4924.5025.4425.442.83%1,088,554
Jun 2, 202524.8524.9824.2924.7424.74-1.24%1,122,136
May 30, 202525.4025.4524.9525.0525.05-1.61%1,697,581
May 29, 202525.5925.7125.1025.4625.460.51%1,324,884
May 28, 202525.6025.6725.2425.3325.33-0.98%1,085,530
May 27, 202525.3325.7824.8725.5825.581.23%1,847,841
May 23, 202525.1425.4725.0625.2725.27-0.63%1,116,012
May 22, 202526.7126.7124.9525.4325.43-5.53%2,681,490
May 21, 202527.7727.8826.9126.9226.92-3.79%938,514
May 20, 202527.9728.2527.8727.9827.98-0.96%1,056,041
May 19, 202528.0328.3027.9328.2528.25-0.98%990,207
May 16, 202528.3128.7428.2028.5328.530.63%1,097,004
May 15, 202527.3628.5627.1228.3528.354.11%1,749,006
May 14, 202527.1527.6327.1127.2327.23-0.58%1,645,335
May 13, 202526.7427.4226.6927.3927.393.13%1,634,334
May 12, 202527.7228.0326.4726.5626.56-1.52%1,669,523
May 9, 202526.0727.0425.9726.9726.974.13%1,558,663
May 8, 202526.9026.9725.0525.9025.900.50%1,695,006
May 7, 202525.8526.2125.7425.7725.77-0.23%885,408
May 6, 202525.3925.8825.1625.8325.831.53%1,159,753
May 5, 202525.4825.6525.0425.4425.44-0.66%1,148,433
May 2, 202525.2125.6225.0025.6125.612.81%950,160
May 1, 202524.8625.3824.8624.9124.91-0.28%787,102
Apr 30, 202525.0425.1824.2924.9824.98-1.92%1,038,914
Apr 29, 202525.5625.6725.2125.4725.47-0.27%730,694
Apr 28, 202525.0825.6025.0825.5425.541.83%1,113,088
Apr 25, 202524.6425.1424.4625.0825.081.33%869,616
Apr 24, 202524.5124.7924.2524.7524.751.64%643,961
Apr 23, 202524.6325.1824.1924.3524.350.25%1,028,101
Apr 22, 202523.8724.5523.7324.2924.293.54%974,416
Apr 21, 202524.0524.2823.0823.4623.46-3.14%965,212
Apr 17, 202523.6024.6723.5924.2224.221.59%939,917
Apr 16, 202523.6824.4823.5823.8423.840.46%1,264,054