HASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	23.60	24.67	23.59	24.22	24.22	1.59%	939,917
Apr 16, 2025	23.68	24.48	23.58	23.84	23.84	0.46%	1,264,054
Apr 15, 2025	24.20	24.75	23.69	23.73	23.73	-1.98%	1,166,056
Apr 14, 2025	23.44	24.30	23.18	24.21	24.21	5.22%	1,819,297
Apr 11, 2025	22.75	23.36	22.30	23.01	23.01	1.23%	2,010,004
Apr 10, 2025	23.85	23.88	21.98	22.73	22.73	-7.56%	2,351,038
Apr 9, 2025	23.84	25.32	22.66	24.59	24.59	1.36%	3,679,153
Apr 8, 2025	26.51	26.54	23.69	24.26	24.26	-5.71%	1,639,717
Apr 7, 2025	26.05	27.60	25.28	25.73	25.73	-4.92%	2,049,995
Apr 4, 2025	27.78	27.88	26.43	27.06	27.06	-6.85%	1,833,355
Apr 3, 2025	28.34	29.21	28.34	29.05	28.61	-0.55%	806,575
Apr 2, 2025	28.87	29.34	28.74	29.21	28.76	0.52%	1,124,334
Apr 1, 2025	29.24	29.30	28.40	29.06	28.62	-0.62%	1,141,630
Mar 31, 2025	29.13	29.48	28.81	29.24	28.79	-0.68%	803,264
Mar 28, 2025	29.36	29.44	29.10	29.44	28.99	0.31%	787,411
Mar 27, 2025	29.24	29.74	29.24	29.35	28.90	0.10%	497,777
Mar 26, 2025	29.64	29.76	29.14	29.32	28.87	-1.41%	464,044
Mar 25, 2025	29.27	29.92	29.17	29.74	29.29	1.78%	619,618
Mar 24, 2025	29.43	29.69	29.21	29.22	28.77	-0.27%	609,028
Mar 21, 2025	29.40	29.62	29.18	29.30	28.85	-1.31%	2,272,659
Mar 20, 2025	29.29	29.81	29.25	29.69	29.24	0.68%	575,078
Mar 19, 2025	29.55	29.82	29.15	29.49	29.04	0.14%	1,975,692
Mar 18, 2025	29.58	29.65	29.23	29.45	29.00	-0.64%	659,440
Mar 17, 2025	29.11	29.72	28.93	29.64	29.19	1.96%	909,295
Mar 14, 2025	28.75	29.22	28.63	29.07	28.63	2.00%	881,686
Mar 13, 2025	28.55	28.97	28.35	28.50	28.06	-0.11%	2,407,063
Mar 12, 2025	28.75	28.94	27.74	28.53	28.09	-0.28%	1,058,476
Mar 11, 2025	29.21	29.32	28.24	28.61	28.17	-1.45%	960,512
Mar 10, 2025	29.67	30.05	28.98	29.03	28.59	-2.97%	1,382,095
Mar 7, 2025	28.87	30.14	28.52	29.92	29.46	4.03%	1,184,926
Mar 6, 2025	28.20	28.86	28.20	28.76	28.32	0.81%	1,020,808
Mar 5, 2025	28.28	28.75	27.89	28.53	28.09	0.99%	1,205,186
Mar 4, 2025	27.24	28.52	26.92	28.25	27.82	1.77%	1,055,396
Mar 3, 2025	28.49	28.83	27.51	27.76	27.34	-3.38%	799,777
Feb 28, 2025	28.25	28.76	27.83	28.73	28.29	0.91%	1,227,424
Feb 27, 2025	29.30	29.30	28.25	28.47	28.04	-1.15%	768,253
Feb 26, 2025	28.81	29.36	28.47	28.80	28.36	0.73%	868,307
Feb 25, 2025	28.54	28.75	28.06	28.59	28.15	0.85%	1,173,859
Feb 24, 2025	28.13	28.64	27.75	28.35	27.92	1.11%	744,577
Feb 21, 2025	29.24	29.47	27.88	28.04	27.61	-3.14%	935,748
Feb 20, 2025	28.86	29.10	28.58	28.95	28.51	0.03%	1,314,466
Feb 19, 2025	28.82	29.23	28.63	28.94	28.50	-0.65%	1,438,792
Feb 18, 2025	28.12	29.49	27.88	29.13	28.69	3.96%	1,752,255
Feb 14, 2025	30.86	30.90	27.35	28.02	27.59	0.32%	2,901,161
Feb 13, 2025	27.93	28.18	27.56	27.93	27.50	0.58%	969,958
Feb 12, 2025	27.51	28.07	27.31	27.77	27.35	-1.07%	1,278,215
Feb 11, 2025	28.33	28.40	27.88	28.07	27.64	-1.65%	867,666
Feb 10, 2025	28.21	28.65	27.90	28.54	28.10	1.17%	765,130
Feb 7, 2025	28.33	28.35	27.71	28.21	27.78	-0.25%	692,727
Feb 6, 2025	28.32	28.37	27.91	28.28	27.85	2.06%	675,895