HA Sustainable Infrastructure Capital, Inc. (HASI)
NYSE: HASI · Real-Time Price · USD
28.16
-0.21 (-0.74%)
Sep 16, 2025, 3:24 PM EDT - Market open
HASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 28.37 | 28.56 | 28.10 | 28.18 | - | -0.69% | 225,451 |
| Sep 15, 2025 | 28.14 | 28.37 | 27.61 | 28.37 | 28.37 | 1.50% | 776,675 |
| Sep 12, 2025 | 28.07 | 28.18 | 27.90 | 27.95 | 27.95 | -1.34% | 610,289 |
| Sep 11, 2025 | 27.76 | 28.53 | 27.71 | 28.33 | 28.33 | 2.13% | 869,234 |
| Sep 10, 2025 | 27.74 | 28.03 | 27.66 | 27.74 | 27.74 | 0.43% | 809,531 |
| Sep 9, 2025 | 27.80 | 27.88 | 27.48 | 27.62 | 27.62 | -0.58% | 668,406 |
| Sep 8, 2025 | 28.20 | 28.20 | 27.56 | 27.78 | 27.78 | -1.45% | 883,172 |
| Sep 5, 2025 | 28.45 | 28.82 | 28.03 | 28.19 | 28.19 | 0.57% | 980,231 |
| Sep 4, 2025 | 28.00 | 28.03 | 27.56 | 28.03 | 28.03 | 0.65% | 1,063,514 |
| Sep 3, 2025 | 27.55 | 27.91 | 27.52 | 27.85 | 27.85 | 0.43% | 1,086,342 |
| Sep 2, 2025 | 27.80 | 27.84 | 27.47 | 27.73 | 27.73 | -1.81% | 918,863 |
| Aug 29, 2025 | 28.05 | 28.24 | 27.81 | 28.24 | 28.24 | 1.04% | 873,561 |
| Aug 28, 2025 | 28.31 | 28.31 | 27.77 | 27.95 | 27.95 | -0.21% | 623,641 |
| Aug 27, 2025 | 28.00 | 28.26 | 27.90 | 28.01 | 28.01 | -0.25% | 713,965 |
| Aug 26, 2025 | 28.27 | 28.64 | 27.96 | 28.08 | 28.08 | -1.02% | 950,136 |
| Aug 25, 2025 | 28.61 | 28.64 | 28.23 | 28.37 | 28.37 | -1.49% | 781,909 |
| Aug 22, 2025 | 27.55 | 28.94 | 27.49 | 28.80 | 28.80 | 5.26% | 1,273,210 |
| Aug 21, 2025 | 27.66 | 27.84 | 27.34 | 27.36 | 27.36 | -1.87% | 615,936 |
| Aug 20, 2025 | 27.80 | 28.02 | 27.67 | 27.88 | 27.88 | 0.29% | 861,304 |
| Aug 19, 2025 | 27.59 | 28.13 | 27.42 | 27.80 | 27.80 | 1.09% | 855,428 |
| Aug 18, 2025 | 27.70 | 28.00 | 27.38 | 27.50 | 27.50 | -0.51% | 1,255,872 |
| Aug 15, 2025 | 26.81 | 28.02 | 26.51 | 27.64 | 27.64 | 3.60% | 1,824,406 |
| Aug 14, 2025 | 26.68 | 26.70 | 26.33 | 26.68 | 26.68 | -0.82% | 923,107 |
| Aug 13, 2025 | 26.32 | 27.05 | 26.06 | 26.90 | 26.90 | 2.59% | 1,469,832 |
| Aug 12, 2025 | 25.80 | 26.26 | 25.51 | 26.22 | 26.22 | 2.18% | 1,423,688 |
| Aug 11, 2025 | 25.94 | 26.37 | 25.35 | 25.66 | 25.66 | -0.19% | 1,235,298 |
| Aug 8, 2025 | 24.42 | 25.88 | 24.42 | 25.71 | 25.71 | 5.46% | 1,673,556 |
| Aug 7, 2025 | 24.73 | 25.09 | 24.38 | 24.38 | 24.38 | -0.25% | 1,382,403 |
| Aug 6, 2025 | 25.52 | 25.52 | 24.44 | 24.44 | 24.44 | -4.38% | 1,304,316 |
| Aug 5, 2025 | 25.63 | 25.80 | 25.28 | 25.56 | 25.56 | -0.39% | 1,210,503 |
| Aug 4, 2025 | 25.63 | 25.93 | 25.26 | 25.66 | 25.66 | -0.12% | 1,190,956 |
| Aug 1, 2025 | 26.02 | 26.30 | 25.58 | 25.69 | 25.69 | -1.08% | 1,283,506 |
| Jul 31, 2025 | 26.50 | 26.89 | 25.93 | 25.97 | 25.97 | -3.28% | 1,235,734 |
| Jul 30, 2025 | 27.41 | 27.62 | 26.68 | 26.85 | 26.85 | -2.58% | 1,325,919 |
| Jul 29, 2025 | 27.71 | 27.85 | 27.39 | 27.56 | 27.56 | -0.47% | 671,098 |
| Jul 28, 2025 | 27.86 | 28.06 | 27.58 | 27.69 | 27.69 | -0.82% | 943,016 |
| Jul 25, 2025 | 27.92 | 27.98 | 27.61 | 27.92 | 27.92 | 0.32% | 493,243 |
| Jul 24, 2025 | 28.00 | 28.43 | 27.80 | 27.83 | 27.83 | -1.70% | 653,295 |
| Jul 23, 2025 | 28.72 | 28.75 | 28.14 | 28.31 | 28.31 | -1.74% | 970,816 |
| Jul 22, 2025 | 26.85 | 28.99 | 26.83 | 28.81 | 28.81 | 7.66% | 2,283,988 |
| Jul 21, 2025 | 27.05 | 27.21 | 26.71 | 26.76 | 26.76 | 0.26% | 832,109 |
| Jul 18, 2025 | 26.69 | 27.00 | 26.21 | 26.69 | 26.69 | 0.76% | 1,043,725 |
| Jul 17, 2025 | 25.99 | 27.24 | 25.92 | 26.49 | 26.49 | 1.73% | 1,596,764 |
| Jul 16, 2025 | 26.62 | 26.75 | 26.01 | 26.04 | 26.04 | -1.55% | 1,203,853 |
| Jul 15, 2025 | 27.11 | 27.36 | 26.38 | 26.45 | 26.45 | -2.43% | 1,023,091 |
| Jul 14, 2025 | 27.36 | 27.69 | 26.85 | 27.11 | 27.11 | -1.09% | 1,069,614 |
| Jul 11, 2025 | 27.41 | 27.61 | 27.05 | 27.41 | 27.41 | -0.94% | 900,919 |
| Jul 10, 2025 | 26.91 | 27.92 | 26.84 | 27.67 | 27.67 | 2.29% | 1,136,965 |
| Jul 9, 2025 | 26.78 | 27.17 | 26.68 | 27.05 | 27.05 | 1.35% | 1,261,983 |
| Jul 8, 2025 | 26.39 | 26.88 | 26.36 | 26.69 | 26.69 | 0.26% | 1,280,838 |