HASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 28, 2025	34.10	34.54	33.93	34.36	34.36	1.33%	489,172
Nov 26, 2025	33.61	34.49	33.56	33.91	33.91	1.04%	1,442,874
Nov 25, 2025	32.70	33.72	32.43	33.56	33.56	3.90%	1,035,741
Nov 24, 2025	32.52	32.55	31.98	32.30	32.30	-0.55%	1,169,601
Nov 21, 2025	32.54	32.86	32.01	32.48	32.48	0.62%	1,103,250
Nov 20, 2025	33.32	33.68	32.22	32.28	32.28	-2.48%	1,166,666
Nov 19, 2025	33.42	33.61	32.85	33.10	33.10	-1.14%	852,196
Nov 18, 2025	33.00	34.11	32.92	33.48	33.48	1.45%	1,260,036
Nov 17, 2025	33.50	33.82	33.00	33.00	33.00	-1.93%	1,228,965
Nov 14, 2025	32.54	33.69	32.30	33.65	33.65	2.03%	1,402,504
Nov 13, 2025	33.80	34.13	32.77	32.98	32.98	-2.80%	1,651,363
Nov 12, 2025	33.97	34.28	33.46	33.93	33.93	-0.21%	1,351,285
Nov 11, 2025	33.89	34.14	33.30	34.00	34.00	0.62%	1,515,761
Nov 10, 2025	32.50	34.16	32.00	33.79	33.79	5.49%	2,961,317
Nov 7, 2025	30.56	32.29	29.75	32.03	32.03	12.19%	2,406,735
Nov 6, 2025	28.91	29.31	28.50	28.55	28.55	-1.35%	1,830,647
Nov 5, 2025	28.65	29.69	28.54	28.94	28.94	1.62%	1,622,997
Nov 4, 2025	27.97	28.58	27.57	28.48	28.48	1.24%	1,713,311
Nov 3, 2025	27.65	28.22	27.28	28.13	28.13	1.52%	1,256,690
Oct 31, 2025	27.38	27.84	27.32	27.71	27.71	-0.07%	811,851
Oct 30, 2025	27.85	28.07	27.40	27.73	27.73	-1.42%	1,090,404
Oct 29, 2025	28.91	29.10	27.97	28.13	28.13	-2.93%	908,349
Oct 28, 2025	28.62	29.02	28.35	28.98	28.98	0.87%	659,959
Oct 27, 2025	29.00	29.11	28.47	28.73	28.73	-0.66%	648,090
Oct 24, 2025	28.50	29.08	28.43	28.92	28.92	2.66%	852,434
Oct 23, 2025	28.17	28.42	27.84	28.17	28.17	-0.25%	987,908
Oct 22, 2025	28.25	28.44	27.72	28.24	28.24	-0.70%	1,802,956
Oct 21, 2025	29.26	29.35	28.43	28.44	28.44	-2.90%	755,803
Oct 20, 2025	29.04	29.42	28.94	29.29	29.29	1.63%	1,137,687
Oct 17, 2025	29.84	29.98	28.73	28.82	28.82	-3.97%	1,670,328
Oct 16, 2025	30.78	30.91	29.99	30.01	30.01	-1.74%	1,557,677
Oct 15, 2025	30.01	31.06	30.01	30.54	30.54	2.31%	1,484,401
Oct 14, 2025	29.37	29.98	29.21	29.85	29.85	0.37%	1,214,121
Oct 13, 2025	29.57	30.07	29.50	29.74	29.74	0.85%	1,052,974
Oct 10, 2025	30.96	30.99	29.49	29.49	29.49	-3.66%	1,194,646
Oct 9, 2025	30.78	30.97	30.25	30.61	30.61	-0.42%	1,388,244
Oct 8, 2025	31.06	31.06	30.32	30.74	30.74	-0.03%	1,401,728
Oct 7, 2025	30.35	30.79	30.35	30.75	30.75	0.59%	1,502,287
Oct 6, 2025	30.66	31.34	30.56	30.57	30.57	-0.26%	1,005,833
Oct 3, 2025	30.73	31.08	30.64	30.65	30.65	-1.61%	1,186,506
Oct 2, 2025	31.60	31.62	31.08	31.15	30.73	-1.24%	1,152,294
Oct 1, 2025	30.73	31.73	30.70	31.54	31.11	2.74%	1,297,197
Sep 30, 2025	30.88	31.18	30.25	30.70	30.29	-0.62%	2,274,263
Sep 29, 2025	30.62	30.91	30.44	30.89	30.47	1.25%	1,477,264
Sep 26, 2025	29.72	30.54	29.68	30.51	30.10	2.73%	1,247,026
Sep 25, 2025	29.41	29.76	29.29	29.70	29.30	0.24%	672,783
Sep 24, 2025	29.56	30.13	29.51	29.63	29.23	0.82%	1,368,421
Sep 23, 2025	29.03	29.52	29.01	29.39	28.99	1.55%	1,188,441
Sep 22, 2025	28.87	29.01	28.66	28.94	28.55	0.14%	1,069,996
Sep 19, 2025	28.63	28.92	28.40	28.90	28.51	0.77%	1,969,077