HA Sustainable Infrastructure Capital, Inc. (HASI)
NYSE: HASI · Real-Time Price · USD
26.90
-2.28 (-7.81%)
At close: Nov 12, 2024, 4:00 PM
27.54
+0.64 (2.38%)
After-hours: Nov 12, 2024, 7:02 PM EST
HASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2024 | 28.85 | 28.93 | 26.87 | 26.90 | 26.90 | -7.81% | 2,290,338 |
| Nov 11, 2024 | 28.71 | 29.83 | 28.40 | 29.18 | 29.18 | 2.03% | 1,972,535 |
| Nov 8, 2024 | 31.70 | 31.75 | 28.42 | 28.60 | 28.60 | -10.88% | 3,420,709 |
| Nov 7, 2024 | 32.28 | 32.81 | 31.79 | 32.09 | 32.09 | -0.47% | 1,709,036 |
| Nov 6, 2024 | 34.00 | 34.58 | 30.75 | 32.24 | 32.24 | -8.62% | 4,651,299 |
| Nov 5, 2024 | 35.70 | 36.15 | 34.74 | 35.28 | 35.28 | -1.29% | 2,098,696 |
| Nov 4, 2024 | 35.01 | 36.56 | 35.00 | 35.74 | 35.74 | 3.80% | 1,301,440 |
| Nov 1, 2024 | 35.27 | 35.53 | 34.35 | 34.43 | 34.43 | -1.60% | 517,173 |
| Oct 31, 2024 | 35.05 | 35.60 | 34.63 | 34.99 | 34.99 | -0.11% | 872,200 |
| Oct 30, 2024 | 33.99 | 35.04 | 33.97 | 35.03 | 35.03 | 2.37% | 661,743 |
| Oct 29, 2024 | 34.50 | 34.59 | 34.14 | 34.22 | 34.22 | -0.90% | 500,307 |
| Oct 28, 2024 | 34.31 | 34.82 | 34.14 | 34.53 | 34.53 | 1.17% | 659,286 |
| Oct 25, 2024 | 34.08 | 34.28 | 33.72 | 34.13 | 34.13 | 0.15% | 506,182 |
| Oct 24, 2024 | 34.47 | 34.80 | 33.92 | 34.08 | 34.08 | -1.05% | 905,972 |
| Oct 23, 2024 | 34.07 | 34.48 | 33.96 | 34.44 | 34.44 | 0.29% | 529,363 |
| Oct 22, 2024 | 34.62 | 34.73 | 34.20 | 34.34 | 34.34 | -0.29% | 692,431 |
| Oct 21, 2024 | 35.00 | 35.20 | 34.23 | 34.44 | 34.44 | -1.91% | 940,770 |
| Oct 18, 2024 | 35.41 | 35.55 | 34.86 | 35.11 | 35.11 | -0.65% | 440,428 |
| Oct 17, 2024 | 35.38 | 35.60 | 35.01 | 35.34 | 35.34 | -0.23% | 688,188 |
| Oct 16, 2024 | 35.22 | 35.44 | 34.88 | 35.42 | 35.42 | 1.20% | 1,311,396 |
| Oct 15, 2024 | 35.24 | 35.49 | 34.88 | 35.00 | 35.00 | -0.03% | 670,342 |
| Oct 14, 2024 | 34.11 | 35.10 | 33.90 | 35.01 | 35.01 | 2.79% | 1,137,358 |
| Oct 11, 2024 | 33.25 | 34.08 | 33.25 | 34.06 | 34.06 | 2.71% | 463,560 |
| Oct 10, 2024 | 34.23 | 34.72 | 33.03 | 33.16 | 33.16 | -4.13% | 1,399,670 |
| Oct 9, 2024 | 34.32 | 34.68 | 34.22 | 34.59 | 34.59 | 0.26% | 592,487 |
| Oct 8, 2024 | 34.54 | 34.81 | 34.09 | 34.50 | 34.50 | -0.69% | 1,044,504 |
| Oct 7, 2024 | 34.44 | 34.95 | 34.12 | 34.74 | 34.74 | 0.49% | 1,631,006 |
| Oct 4, 2024 | 33.98 | 34.68 | 33.82 | 34.57 | 34.57 | 0.76% | 1,328,685 |
| Oct 3, 2024 | 33.46 | 34.33 | 33.46 | 34.31 | 33.90 | 1.54% | 535,477 |
| Oct 2, 2024 | 33.29 | 33.95 | 33.01 | 33.79 | 33.39 | 1.20% | 540,535 |
| Oct 1, 2024 | 34.27 | 34.40 | 32.97 | 33.39 | 32.99 | -3.13% | 841,452 |
| Sep 30, 2024 | 34.42 | 34.66 | 34.01 | 34.47 | 34.06 | 0.20% | 976,685 |
| Sep 27, 2024 | 34.50 | 35.01 | 33.92 | 34.40 | 33.99 | 2.63% | 962,131 |
| Sep 26, 2024 | 34.23 | 34.63 | 33.50 | 33.52 | 33.12 | -0.83% | 718,516 |
| Sep 25, 2024 | 34.78 | 34.78 | 33.41 | 33.80 | 33.40 | -2.73% | 1,050,555 |
| Sep 24, 2024 | 34.81 | 34.89 | 34.41 | 34.75 | 34.34 | -0.40% | 893,650 |
| Sep 23, 2024 | 34.93 | 35.13 | 34.56 | 34.89 | 34.48 | 0.69% | 738,576 |
| Sep 20, 2024 | 34.76 | 35.11 | 34.25 | 34.65 | 34.24 | -1.31% | 1,992,841 |
| Sep 19, 2024 | 36.06 | 36.14 | 35.02 | 35.11 | 34.69 | 0.26% | 1,140,065 |
| Sep 18, 2024 | 34.95 | 36.15 | 34.73 | 35.02 | 34.61 | -0.65% | 955,372 |
| Sep 17, 2024 | 34.85 | 35.36 | 34.50 | 35.25 | 34.83 | 1.38% | 781,533 |
| Sep 16, 2024 | 34.68 | 35.16 | 34.22 | 34.77 | 34.36 | 0.20% | 761,039 |
| Sep 13, 2024 | 34.82 | 35.12 | 34.51 | 34.70 | 34.29 | 0.14% | 1,464,047 |
| Sep 12, 2024 | 33.55 | 34.71 | 33.23 | 34.65 | 34.24 | 3.34% | 2,087,745 |
| Sep 11, 2024 | 32.70 | 33.79 | 32.43 | 33.53 | 33.13 | 2.38% | 985,070 |
| Sep 10, 2024 | 32.44 | 32.77 | 31.95 | 32.75 | 32.36 | 1.27% | 652,163 |
| Sep 9, 2024 | 32.10 | 32.43 | 31.36 | 32.34 | 31.96 | 0.75% | 976,979 |
| Sep 6, 2024 | 33.14 | 33.25 | 32.06 | 32.10 | 31.72 | -3.11% | 637,108 |
| Sep 5, 2024 | 32.76 | 33.15 | 32.47 | 33.13 | 32.74 | 1.97% | 587,838 |
| Sep 4, 2024 | 32.66 | 33.15 | 32.32 | 32.49 | 32.11 | -0.85% | 645,988 |
| Sep 3, 2024 | 32.41 | 32.81 | 31.89 | 32.77 | 32.38 | 1.20% | 890,516 |
| Aug 30, 2024 | 32.56 | 32.97 | 32.17 | 32.38 | 32.00 | -0.03% | 684,200 |
| Aug 29, 2024 | 32.52 | 32.98 | 32.14 | 32.39 | 32.01 | -0.18% | 625,447 |
| Aug 28, 2024 | 32.40 | 32.58 | 32.19 | 32.45 | 32.07 | -0.49% | 495,967 |
| Aug 27, 2024 | 33.01 | 33.49 | 32.56 | 32.61 | 32.22 | -2.01% | 752,798 |
| Aug 26, 2024 | 33.66 | 33.94 | 32.83 | 33.28 | 32.89 | 0.09% | 944,275 |
| Aug 23, 2024 | 31.09 | 33.31 | 31.06 | 33.25 | 32.86 | 7.71% | 1,687,906 |
| Aug 22, 2024 | 30.78 | 31.21 | 30.41 | 30.87 | 30.50 | -0.58% | 369,189 |
| Aug 21, 2024 | 30.89 | 31.18 | 30.66 | 31.05 | 30.68 | 0.52% | 732,458 |
| Aug 20, 2024 | 32.04 | 32.04 | 30.78 | 30.89 | 30.52 | -3.77% | 1,024,555 |
| Aug 19, 2024 | 31.50 | 32.14 | 31.50 | 32.10 | 31.72 | 1.90% | 938,704 |
| Aug 16, 2024 | 31.03 | 31.67 | 31.00 | 31.50 | 31.13 | 1.42% | 424,109 |
| Aug 15, 2024 | 31.56 | 31.63 | 30.56 | 31.06 | 30.69 | 0.39% | 483,920 |
| Aug 14, 2024 | 31.29 | 31.64 | 30.68 | 30.94 | 30.57 | -0.61% | 400,197 |
| Aug 13, 2024 | 30.57 | 31.15 | 30.15 | 31.13 | 30.76 | 3.05% | 638,639 |
| Aug 12, 2024 | 30.71 | 30.73 | 29.97 | 30.21 | 29.85 | -1.63% | 491,896 |
| Aug 9, 2024 | 31.26 | 31.26 | 30.54 | 30.71 | 30.35 | -1.76% | 577,578 |
| Aug 8, 2024 | 30.54 | 31.42 | 30.12 | 31.26 | 30.89 | 4.03% | 555,673 |
| Aug 7, 2024 | 30.86 | 30.95 | 29.86 | 30.05 | 29.69 | -0.36% | 582,453 |
| Aug 6, 2024 | 29.95 | 30.95 | 29.58 | 30.16 | 29.80 | 0.77% | 859,339 |
| Aug 5, 2024 | 30.21 | 31.08 | 28.73 | 29.93 | 29.58 | -3.89% | 1,407,444 |
| Aug 2, 2024 | 31.00 | 31.80 | 30.30 | 31.14 | 30.77 | -3.05% | 1,574,354 |
| Aug 1, 2024 | 33.26 | 33.74 | 32.08 | 32.12 | 31.74 | -1.98% | 1,336,238 |
| Jul 31, 2024 | 33.86 | 34.00 | 32.75 | 32.77 | 32.38 | -0.88% | 889,323 |
| Jul 30, 2024 | 32.80 | 33.18 | 32.51 | 33.06 | 32.67 | 1.44% | 745,298 |
| Jul 29, 2024 | 32.83 | 33.34 | 32.28 | 32.59 | 32.20 | -0.58% | 867,615 |
| Jul 26, 2024 | 33.80 | 33.83 | 32.68 | 32.78 | 32.39 | -0.67% | 914,925 |
| Jul 25, 2024 | 32.03 | 33.26 | 31.77 | 33.00 | 32.61 | 3.03% | 1,549,994 |
| Jul 24, 2024 | 32.21 | 32.59 | 31.90 | 32.03 | 31.65 | -0.65% | 1,046,897 |
| Jul 23, 2024 | 31.55 | 32.47 | 31.29 | 32.24 | 31.86 | 1.48% | 745,175 |
| Jul 22, 2024 | 32.03 | 32.34 | 31.52 | 31.77 | 31.39 | 0.03% | 1,066,792 |
| Jul 19, 2024 | 31.42 | 31.98 | 31.02 | 31.76 | 31.38 | 0.89% | 721,551 |
| Jul 18, 2024 | 32.17 | 32.81 | 31.35 | 31.48 | 31.11 | -2.90% | 2,484,856 |
| Jul 17, 2024 | 32.43 | 33.33 | 31.94 | 32.42 | 32.04 | -1.43% | 1,116,141 |
| Jul 16, 2024 | 31.66 | 32.92 | 31.16 | 32.89 | 32.50 | 6.06% | 1,574,651 |
| Jul 15, 2024 | 32.23 | 32.48 | 30.93 | 31.01 | 30.64 | -5.23% | 1,455,728 |
| Jul 12, 2024 | 32.50 | 33.52 | 32.41 | 32.72 | 32.33 | 1.61% | 1,520,722 |
| Jul 11, 2024 | 30.21 | 32.28 | 30.01 | 32.20 | 31.82 | 10.54% | 2,583,142 |
| Jul 10, 2024 | 29.15 | 29.34 | 28.84 | 29.13 | 28.78 | 0.45% | 785,913 |
| Jul 9, 2024 | 28.79 | 29.44 | 28.72 | 29.00 | 28.66 | 0.35% | 603,157 |
| Jul 8, 2024 | 29.00 | 29.18 | 28.37 | 28.90 | 28.56 | -0.45% | 1,209,493 |
| Jul 5, 2024 | 28.90 | 29.29 | 28.50 | 29.03 | 28.69 | 0.10% | 708,890 |
| Jul 3, 2024 | 28.63 | 29.32 | 28.31 | 29.00 | 28.66 | 1.05% | 537,792 |
| Jul 2, 2024 | 28.71 | 29.05 | 28.20 | 28.70 | 27.96 | -0.10% | 1,380,176 |
| Jul 1, 2024 | 29.68 | 29.68 | 28.42 | 28.73 | 27.99 | -2.94% | 1,227,886 |
| Jun 28, 2024 | 30.24 | 30.24 | 28.99 | 29.60 | 28.84 | -1.04% | 3,433,563 |
| Jun 27, 2024 | 29.86 | 30.12 | 29.57 | 29.91 | 29.14 | 0.07% | 883,612 |
| Jun 26, 2024 | 29.98 | 30.32 | 29.73 | 29.89 | 29.12 | -1.26% | 739,008 |
| Jun 25, 2024 | 30.51 | 30.57 | 29.99 | 30.27 | 29.49 | -1.24% | 590,888 |
| Jun 24, 2024 | 30.47 | 30.86 | 30.16 | 30.65 | 29.86 | 0.92% | 1,017,079 |