Skip to main content
logo
HA Sustainable Infrastructure Capital, Inc. (HASI)
NYSE: HASI · Real-Time Price · USD
26.69
+0.20 (0.76%)
Jul 18, 2025, 4:00 PM - Market closed

HASI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202526.6927.0026.2126.6926.690.76%1,043,725
Jul 17, 202525.9927.2425.9226.4926.491.73%1,596,764
Jul 16, 202526.6226.7526.0126.0426.04-1.55%1,203,853
Jul 15, 202527.1127.3626.3826.4526.45-2.43%1,023,091
Jul 14, 202527.3627.6926.8527.1127.11-1.09%1,069,614
Jul 11, 202527.4127.6127.0527.4127.41-0.94%900,919
Jul 10, 202526.9127.9226.8427.6727.672.29%1,136,965
Jul 9, 202526.7827.1726.6827.0527.051.35%1,261,983
Jul 8, 202526.3926.8826.3626.6926.690.26%1,280,838
Jul 7, 202526.7527.1726.4826.6226.62-2.35%1,218,146
Jul 3, 202527.1727.8127.0927.2627.260.15%823,429
Jul 2, 202526.9627.3926.8627.2227.22-0.69%1,215,050
Jul 1, 202526.6828.4226.6327.4126.992.05%2,027,696
Jun 30, 202527.4027.4426.6926.8626.45-2.89%3,173,499
Jun 27, 202527.7227.9227.4327.6627.24-0.40%3,242,384
Jun 26, 202526.6327.9126.4927.7727.354.79%1,808,013
Jun 25, 202526.2526.6425.8726.5026.100.08%2,998,112
Jun 24, 202525.8026.6325.8026.4826.083.52%1,674,964
Jun 23, 202525.5025.8825.2325.5825.19-0.16%1,811,989
Jun 20, 202526.0726.5225.6125.6225.23-1.31%2,611,222
Jun 18, 202525.7326.0925.4925.9625.571.01%1,379,420
Jun 17, 202526.5926.7025.2825.7025.31-5.90%3,106,147
Jun 16, 202527.2527.8827.0727.3126.901.07%1,591,975
Jun 13, 202526.8527.1326.6927.0226.61-0.84%1,085,382
Jun 12, 202527.2827.5526.9227.2526.840.44%1,808,814
Jun 11, 202526.4727.2226.3927.1326.722.80%2,091,629
Jun 10, 202526.2326.5325.9426.3925.991.62%1,025,978
Jun 9, 202525.5726.2525.4525.9725.582.24%1,197,604
Jun 6, 202525.1825.6125.0925.4025.012.05%677,155
Jun 5, 202525.1325.1324.7124.8924.51-0.68%1,400,392
Jun 4, 202525.5025.6025.0525.0624.68-1.49%875,019
Jun 3, 202524.8025.4924.5025.4425.052.83%1,088,554
Jun 2, 202524.8524.9824.2924.7424.36-1.24%1,122,136
May 30, 202525.4025.4524.9525.0524.67-1.61%1,697,581
May 29, 202525.5925.7125.1025.4625.070.51%1,324,884
May 28, 202525.6025.6725.2425.3324.95-0.98%1,085,530
May 27, 202525.3325.7824.8725.5825.191.23%1,847,841
May 23, 202525.1425.4725.0625.2724.89-0.63%1,116,012
May 22, 202526.7126.7124.9525.4325.04-5.53%2,681,490
May 21, 202527.7727.8826.9126.9226.51-3.79%938,514
May 20, 202527.9728.2527.8727.9827.56-0.96%1,056,041
May 19, 202528.0328.3027.9328.2527.82-0.98%990,207
May 16, 202528.3128.7428.2028.5328.100.63%1,097,004
May 15, 202527.3628.5627.1228.3527.924.11%1,749,006
May 14, 202527.1527.6327.1127.2326.82-0.58%1,645,335
May 13, 202526.7427.4226.6927.3926.973.13%1,634,334
May 12, 202527.7228.0326.4726.5626.16-1.52%1,669,523
May 9, 202526.0727.0425.9726.9726.564.13%1,558,663
May 8, 202526.9026.9725.0525.9025.510.50%1,695,006
May 7, 202525.8526.2125.7425.7725.38-0.23%885,408