Skip to main content
HA Sustainable Infrastructure Capital, Inc. (HASI)
NYSE: HASI · Real-Time Price · USD
24.74
-0.31 (-1.24%)
At close: Jun 2, 2025, 4:00 PM
24.74
0.00 (0.00%)
After-hours: Jun 2, 2025, 4:57 PM EDT

HASI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 2, 202524.8524.9824.2924.59--1.84%446,329
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
Apr 15, 202524.2024.7523.6923.7323.73-1.98%1,166,056
Apr 14, 202523.4424.3023.1824.2124.215.22%1,819,297
Apr 11, 202522.7523.3622.3023.0123.011.23%2,010,004
Apr 10, 202523.8523.8821.9822.7322.73-7.56%2,351,038
Apr 9, 202523.8425.3222.6624.5924.591.36%3,679,153
Apr 8, 202526.5126.5423.6924.2624.26-5.71%1,639,717
Apr 7, 202526.0527.6025.2825.7325.73-4.92%2,049,995
Apr 4, 202527.7827.8826.4327.0627.06-6.85%1,833,355
Apr 3, 202528.3429.2128.3429.0528.61-0.55%806,575
Apr 2, 202528.8729.3428.7429.2128.760.52%1,124,334
Apr 1, 202529.2429.3028.4029.0628.62-0.62%1,141,630
Mar 31, 202529.1329.4828.8129.2428.79-0.68%803,264
Mar 28, 202529.3629.4429.1029.4428.990.31%787,411
Mar 27, 202529.2429.7429.2429.3528.900.10%497,777
Mar 26, 202529.6429.7629.1429.3228.87-1.41%464,044
Mar 25, 202529.2729.9229.1729.7429.291.78%619,618
Mar 24, 202529.4329.6929.2129.2228.77-0.27%609,028
Mar 21, 202529.4029.6229.1829.3028.85-1.31%2,272,659