HA Sustainable Infrastructure Capital, Inc. (HASI)
NYSE: HASI · Real-Time Price · USD
29.44
+0.09 (0.31%)
At close: Mar 28, 2025, 4:00 PM
29.20
-0.24 (-0.81%)
After-hours: Mar 28, 2025, 8:00 PM EDT
HASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 29.36 | 29.44 | 29.10 | 29.44 | 29.44 | 0.31% | 787,411 |
| Mar 27, 2025 | 29.24 | 29.74 | 29.24 | 29.35 | 29.35 | 0.10% | 497,777 |
| Mar 26, 2025 | 29.64 | 29.76 | 29.14 | 29.32 | 29.32 | -1.41% | 464,044 |
| Mar 25, 2025 | 29.27 | 29.92 | 29.17 | 29.74 | 29.74 | 1.78% | 619,618 |
| Mar 24, 2025 | 29.43 | 29.69 | 29.21 | 29.22 | 29.22 | -0.27% | 609,028 |
| Mar 21, 2025 | 29.40 | 29.62 | 29.18 | 29.30 | 29.30 | -1.31% | 2,272,659 |
| Mar 20, 2025 | 29.29 | 29.81 | 29.25 | 29.69 | 29.69 | 0.68% | 575,078 |
| Mar 19, 2025 | 29.55 | 29.82 | 29.15 | 29.49 | 29.49 | 0.14% | 1,975,692 |
| Mar 18, 2025 | 29.58 | 29.65 | 29.23 | 29.45 | 29.45 | -0.64% | 659,440 |
| Mar 17, 2025 | 29.11 | 29.72 | 28.93 | 29.64 | 29.64 | 1.96% | 909,295 |
| Mar 14, 2025 | 28.75 | 29.22 | 28.63 | 29.07 | 29.07 | 2.00% | 881,686 |
| Mar 13, 2025 | 28.55 | 28.97 | 28.35 | 28.50 | 28.50 | -0.11% | 2,407,063 |
| Mar 12, 2025 | 28.75 | 28.94 | 27.74 | 28.53 | 28.53 | -0.28% | 1,058,476 |
| Mar 11, 2025 | 29.21 | 29.32 | 28.24 | 28.61 | 28.61 | -1.45% | 960,512 |
| Mar 10, 2025 | 29.67 | 30.05 | 28.98 | 29.03 | 29.03 | -2.97% | 1,382,095 |
| Mar 7, 2025 | 28.87 | 30.14 | 28.52 | 29.92 | 29.92 | 4.03% | 1,184,926 |
| Mar 6, 2025 | 28.20 | 28.86 | 28.20 | 28.76 | 28.76 | 0.81% | 1,020,808 |
| Mar 5, 2025 | 28.28 | 28.75 | 27.89 | 28.53 | 28.53 | 0.99% | 1,205,186 |
| Mar 4, 2025 | 27.24 | 28.52 | 26.92 | 28.25 | 28.25 | 1.77% | 1,055,396 |
| Mar 3, 2025 | 28.49 | 28.83 | 27.51 | 27.76 | 27.76 | -3.38% | 799,777 |
| Feb 28, 2025 | 28.25 | 28.76 | 27.83 | 28.73 | 28.73 | 0.91% | 1,227,424 |
| Feb 27, 2025 | 29.30 | 29.30 | 28.25 | 28.47 | 28.47 | -1.15% | 768,253 |
| Feb 26, 2025 | 28.81 | 29.36 | 28.47 | 28.80 | 28.80 | 0.73% | 868,307 |
| Feb 25, 2025 | 28.54 | 28.75 | 28.06 | 28.59 | 28.59 | 0.85% | 1,173,859 |
| Feb 24, 2025 | 28.13 | 28.64 | 27.75 | 28.35 | 28.35 | 1.11% | 744,577 |
| Feb 21, 2025 | 29.24 | 29.47 | 27.88 | 28.04 | 28.04 | -3.14% | 935,748 |
| Feb 20, 2025 | 28.86 | 29.10 | 28.58 | 28.95 | 28.95 | 0.03% | 1,314,466 |
| Feb 19, 2025 | 28.82 | 29.23 | 28.63 | 28.94 | 28.94 | -0.65% | 1,438,792 |
| Feb 18, 2025 | 28.12 | 29.49 | 27.88 | 29.13 | 29.13 | 3.96% | 1,752,255 |
| Feb 14, 2025 | 30.86 | 30.90 | 27.35 | 28.02 | 28.02 | 0.32% | 2,901,161 |
| Feb 13, 2025 | 27.93 | 28.18 | 27.56 | 27.93 | 27.93 | 0.58% | 969,958 |
| Feb 12, 2025 | 27.51 | 28.07 | 27.31 | 27.77 | 27.77 | -1.07% | 1,278,215 |
| Feb 11, 2025 | 28.33 | 28.40 | 27.88 | 28.07 | 28.07 | -1.65% | 867,666 |
| Feb 10, 2025 | 28.21 | 28.65 | 27.90 | 28.54 | 28.54 | 1.17% | 765,130 |
| Feb 7, 2025 | 28.33 | 28.35 | 27.71 | 28.21 | 28.21 | -0.25% | 692,727 |
| Feb 6, 2025 | 28.32 | 28.37 | 27.91 | 28.28 | 28.28 | 2.06% | 675,895 |
| Feb 5, 2025 | 27.89 | 27.90 | 27.42 | 27.71 | 27.71 | 0.33% | 661,419 |
| Feb 4, 2025 | 27.50 | 27.78 | 26.96 | 27.62 | 27.62 | 0.22% | 1,973,644 |
| Feb 3, 2025 | 27.43 | 27.86 | 27.23 | 27.56 | 27.56 | -1.61% | 950,931 |
| Jan 31, 2025 | 28.59 | 29.00 | 27.80 | 28.01 | 28.01 | -2.23% | 2,002,317 |
| Jan 30, 2025 | 28.70 | 28.84 | 28.40 | 28.65 | 28.65 | 1.70% | 940,255 |
| Jan 29, 2025 | 27.40 | 28.19 | 27.31 | 28.17 | 28.17 | 3.15% | 1,114,679 |
| Jan 28, 2025 | 27.60 | 27.78 | 26.90 | 27.31 | 27.31 | -2.08% | 791,221 |
| Jan 27, 2025 | 27.38 | 28.02 | 27.33 | 27.89 | 27.89 | 2.09% | 1,531,740 |
| Jan 24, 2025 | 26.71 | 27.53 | 26.62 | 27.32 | 27.32 | 2.40% | 1,465,058 |
| Jan 23, 2025 | 26.75 | 26.97 | 26.41 | 26.68 | 26.68 | -1.37% | 1,212,706 |
| Jan 22, 2025 | 27.42 | 27.42 | 26.71 | 27.05 | 27.05 | -1.81% | 1,441,940 |
| Jan 21, 2025 | 27.92 | 27.99 | 27.31 | 27.55 | 27.55 | -1.33% | 1,023,883 |
| Jan 17, 2025 | 28.46 | 28.47 | 27.80 | 27.92 | 27.92 | -0.85% | 789,266 |
| Jan 16, 2025 | 27.60 | 28.39 | 27.50 | 28.16 | 28.16 | 2.18% | 549,680 |