HA Sustainable Infrastructure Capital, Inc. (HASI)
NYSE: HASI · Real-Time Price · USD
37.11
-0.04 (-0.09%)
At close: Apr 2, 2026, 4:00 PM EDT
37.69
+0.58 (1.56%)
After-hours: Apr 2, 2026, 7:23 PM EDT
HASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 36.66 | 37.67 | 36.22 | 37.11 | 37.11 | -1.22% | 625,249 |
| Apr 1, 2026 | 36.95 | 37.65 | 36.78 | 37.57 | 37.15 | 2.23% | 721,393 |
| Mar 31, 2026 | 36.12 | 37.00 | 35.94 | 36.75 | 36.33 | 2.54% | 825,575 |
| Mar 30, 2026 | 36.72 | 36.72 | 35.54 | 35.84 | 35.43 | -1.35% | 1,829,486 |
| Mar 27, 2026 | 36.43 | 36.62 | 36.03 | 36.33 | 35.92 | -0.33% | 661,875 |
| Mar 26, 2026 | 36.50 | 37.31 | 36.37 | 36.45 | 36.04 | -1.00% | 563,081 |
| Mar 25, 2026 | 36.88 | 37.34 | 36.62 | 36.82 | 36.40 | 1.13% | 959,286 |
| Mar 24, 2026 | 36.28 | 36.99 | 36.01 | 36.41 | 36.00 | 0.19% | 871,330 |
| Mar 23, 2026 | 35.94 | 36.81 | 35.32 | 36.34 | 35.93 | 2.02% | 856,871 |
| Mar 20, 2026 | 36.92 | 36.94 | 35.48 | 35.62 | 35.22 | -3.10% | 2,577,653 |
| Mar 19, 2026 | 35.32 | 37.05 | 35.10 | 36.76 | 36.34 | 2.31% | 1,303,871 |
| Mar 18, 2026 | 36.23 | 36.84 | 35.91 | 35.93 | 35.52 | -1.56% | 1,257,338 |
| Mar 17, 2026 | 36.65 | 36.82 | 36.33 | 36.50 | 36.09 | 0.69% | 572,869 |
| Mar 16, 2026 | 35.94 | 36.41 | 35.73 | 36.25 | 35.84 | 2.37% | 567,833 |
| Mar 13, 2026 | 36.11 | 36.49 | 35.33 | 35.41 | 35.01 | -0.87% | 668,083 |
| Mar 12, 2026 | 35.71 | 36.14 | 35.52 | 35.72 | 35.32 | -1.05% | 650,549 |
| Mar 11, 2026 | 35.76 | 36.37 | 35.75 | 36.10 | 35.69 | 0.28% | 596,516 |
| Mar 10, 2026 | 35.71 | 36.63 | 35.25 | 36.00 | 35.59 | 0.11% | 1,582,854 |
| Mar 9, 2026 | 35.50 | 35.99 | 34.97 | 35.96 | 35.55 | 0.28% | 1,023,594 |
| Mar 6, 2026 | 35.83 | 36.06 | 35.43 | 35.86 | 35.45 | -1.56% | 707,270 |
| Mar 5, 2026 | 36.56 | 37.00 | 35.85 | 36.43 | 36.02 | -1.73% | 654,777 |
| Mar 4, 2026 | 36.63 | 37.22 | 36.16 | 37.07 | 36.65 | 2.09% | 665,700 |
| Mar 3, 2026 | 35.49 | 36.46 | 35.28 | 36.31 | 35.90 | -0.87% | 742,574 |
| Mar 2, 2026 | 36.25 | 36.82 | 36.10 | 36.63 | 36.22 | 0.30% | 596,438 |
| Feb 27, 2026 | 36.68 | 36.76 | 35.92 | 36.52 | 36.11 | -0.90% | 1,226,859 |
| Feb 26, 2026 | 36.82 | 37.12 | 36.13 | 36.85 | 36.43 | -0.16% | 820,971 |
| Feb 25, 2026 | 37.14 | 37.14 | 36.36 | 36.91 | 36.49 | -0.24% | 845,528 |
| Feb 24, 2026 | 37.50 | 38.02 | 36.92 | 37.00 | 36.58 | -1.49% | 1,111,747 |
| Feb 23, 2026 | 37.29 | 37.81 | 37.10 | 37.56 | 37.14 | 0.75% | 738,042 |
| Feb 20, 2026 | 37.03 | 37.51 | 36.69 | 37.28 | 36.86 | 0.40% | 572,928 |
| Feb 19, 2026 | 37.55 | 37.66 | 36.77 | 37.13 | 36.71 | -1.69% | 919,493 |
| Feb 18, 2026 | 39.19 | 39.38 | 37.77 | 37.77 | 37.34 | -3.70% | 1,347,132 |
| Feb 17, 2026 | 39.70 | 40.01 | 38.72 | 39.22 | 38.78 | -1.21% | 2,013,573 |
| Feb 13, 2026 | 39.17 | 39.80 | 38.00 | 39.70 | 39.25 | 10.80% | 4,047,470 |
| Feb 12, 2026 | 37.50 | 38.10 | 35.80 | 35.83 | 35.42 | -3.73% | 1,408,099 |
| Feb 11, 2026 | 36.90 | 37.24 | 35.97 | 37.22 | 36.80 | 1.47% | 1,084,369 |
| Feb 10, 2026 | 36.70 | 37.15 | 36.57 | 36.68 | 36.27 | -0.22% | 792,990 |
| Feb 9, 2026 | 36.14 | 36.92 | 35.63 | 36.76 | 36.34 | 1.74% | 1,080,431 |
| Feb 6, 2026 | 35.53 | 36.39 | 35.43 | 36.13 | 35.72 | 2.79% | 914,622 |
| Feb 5, 2026 | 35.63 | 36.04 | 35.01 | 35.15 | 34.75 | -1.95% | 1,271,891 |
| Feb 4, 2026 | 35.56 | 35.89 | 35.20 | 35.85 | 35.44 | 1.70% | 1,113,128 |
| Feb 3, 2026 | 34.47 | 35.61 | 34.44 | 35.25 | 34.85 | 2.35% | 1,088,887 |
| Feb 2, 2026 | 34.20 | 34.61 | 33.91 | 34.44 | 34.05 | 0.09% | 790,260 |
| Jan 30, 2026 | 34.80 | 34.80 | 34.00 | 34.41 | 34.02 | -2.05% | 1,095,419 |
| Jan 29, 2026 | 34.68 | 35.16 | 34.20 | 35.13 | 34.73 | 1.47% | 1,005,802 |
| Jan 28, 2026 | 34.60 | 34.94 | 34.35 | 34.62 | 34.23 | 0.70% | 540,832 |
| Jan 27, 2026 | 33.99 | 34.66 | 33.92 | 34.38 | 33.99 | 1.00% | 856,367 |
| Jan 26, 2026 | 33.95 | 34.13 | 33.64 | 34.04 | 33.65 | 0.27% | 426,038 |
| Jan 23, 2026 | 34.50 | 34.50 | 33.90 | 33.95 | 33.57 | -1.74% | 681,108 |
| Jan 22, 2026 | 34.37 | 35.10 | 34.30 | 34.55 | 34.16 | 0.61% | 798,670 |