HA Sustainable Infrastructure Capital, Inc. (HASI)
NYSE: HASI · Real-Time Price · USD
30.59
+0.02 (0.07%)
Oct 7, 2025, 11:33 AM EDT - Market open
HASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | - | 0.07% | 15,290 |
| 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 |
| Sep 18, 2025 | 28.27 | 28.71 | 28.25 | 28.68 | 28.29 | 2.06% | 858,322 |
| Sep 17, 2025 | 28.25 | 29.01 | 27.95 | 28.10 | 27.72 | -0.11% | 1,046,172 |
| Sep 16, 2025 | 28.37 | 28.56 | 28.09 | 28.13 | 27.75 | -0.85% | 990,917 |
| Sep 15, 2025 | 28.14 | 28.37 | 27.61 | 28.37 | 27.99 | 1.50% | 776,675 |
| Sep 12, 2025 | 28.07 | 28.18 | 27.90 | 27.95 | 27.57 | -1.34% | 610,289 |
| Sep 11, 2025 | 27.76 | 28.53 | 27.71 | 28.33 | 27.95 | 2.13% | 869,234 |
| Sep 10, 2025 | 27.74 | 28.03 | 27.66 | 27.74 | 27.37 | 0.43% | 809,531 |
| Sep 9, 2025 | 27.80 | 27.88 | 27.48 | 27.62 | 27.25 | -0.58% | 668,406 |
| Sep 8, 2025 | 28.20 | 28.20 | 27.56 | 27.78 | 27.40 | -1.45% | 883,172 |
| Sep 5, 2025 | 28.45 | 28.82 | 28.03 | 28.19 | 27.81 | 0.57% | 980,231 |
| Sep 4, 2025 | 28.00 | 28.03 | 27.56 | 28.03 | 27.65 | 0.65% | 1,063,514 |
| Sep 3, 2025 | 27.55 | 27.91 | 27.52 | 27.85 | 27.47 | 0.43% | 1,086,342 |
| Sep 2, 2025 | 27.80 | 27.84 | 27.47 | 27.73 | 27.36 | -1.81% | 918,863 |
| Aug 29, 2025 | 28.05 | 28.24 | 27.81 | 28.24 | 27.86 | 1.04% | 873,561 |
| Aug 28, 2025 | 28.31 | 28.31 | 27.77 | 27.95 | 27.57 | -0.21% | 623,641 |
| Aug 27, 2025 | 28.00 | 28.26 | 27.90 | 28.01 | 27.63 | -0.25% | 713,965 |
| Aug 26, 2025 | 28.27 | 28.64 | 27.96 | 28.08 | 27.70 | -1.02% | 950,136 |
| Aug 25, 2025 | 28.61 | 28.64 | 28.23 | 28.37 | 27.99 | -1.49% | 781,909 |
| Aug 22, 2025 | 27.55 | 28.94 | 27.49 | 28.80 | 28.41 | 5.26% | 1,273,210 |
| Aug 21, 2025 | 27.66 | 27.84 | 27.34 | 27.36 | 26.99 | -1.87% | 615,936 |
| Aug 20, 2025 | 27.80 | 28.02 | 27.67 | 27.88 | 27.50 | 0.29% | 861,304 |
| Aug 19, 2025 | 27.59 | 28.13 | 27.42 | 27.80 | 27.42 | 1.09% | 855,428 |
| Aug 18, 2025 | 27.70 | 28.00 | 27.38 | 27.50 | 27.13 | -0.51% | 1,255,872 |
| Aug 15, 2025 | 26.81 | 28.02 | 26.51 | 27.64 | 27.27 | 3.60% | 1,824,406 |
| Aug 14, 2025 | 26.68 | 26.70 | 26.33 | 26.68 | 26.32 | -0.82% | 923,107 |
| Aug 13, 2025 | 26.32 | 27.05 | 26.06 | 26.90 | 26.54 | 2.59% | 1,469,832 |
| Aug 12, 2025 | 25.80 | 26.26 | 25.51 | 26.22 | 25.87 | 2.18% | 1,423,688 |
| Aug 11, 2025 | 25.94 | 26.37 | 25.35 | 25.66 | 25.31 | -0.19% | 1,235,298 |
| Aug 8, 2025 | 24.42 | 25.88 | 24.42 | 25.71 | 25.36 | 5.46% | 1,673,556 |
| Aug 7, 2025 | 24.73 | 25.09 | 24.38 | 24.38 | 24.05 | -0.25% | 1,382,403 |
| Aug 6, 2025 | 25.52 | 25.52 | 24.44 | 24.44 | 24.11 | -4.38% | 1,304,316 |
| Aug 5, 2025 | 25.63 | 25.80 | 25.28 | 25.56 | 25.21 | -0.39% | 1,210,503 |
| Aug 4, 2025 | 25.63 | 25.93 | 25.26 | 25.66 | 25.31 | -0.12% | 1,190,956 |
| Aug 1, 2025 | 26.02 | 26.30 | 25.58 | 25.69 | 25.34 | -1.08% | 1,283,506 |
| Jul 31, 2025 | 26.50 | 26.89 | 25.93 | 25.97 | 25.62 | -3.28% | 1,235,734 |
| Jul 30, 2025 | 27.41 | 27.62 | 26.68 | 26.85 | 26.49 | -2.58% | 1,325,919 |
| Jul 29, 2025 | 27.71 | 27.85 | 27.39 | 27.56 | 27.19 | -0.47% | 671,098 |