HA Sustainable Infrastructure Capital, Inc. (HASI)

NYSE: HASI · Real-Time Price · USD

38.88

+0.48 (1.25%)

At close: Jul 16, 2026, 4:00 PM EDT

38.89

+0.01 (0.03%)

After-hours: Jul 16, 2026, 7:00 PM EDT

HASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	38.37	39.31	38.25	38.88	38.88	1.25%	655,570
Jul 15, 2026	38.78	39.16	38.32	38.40	38.40	-0.16%	732,709
Jul 14, 2026	38.31	38.80	37.99	38.46	38.46	1.48%	997,608
Jul 13, 2026	37.88	38.37	37.64	37.90	37.90	0.21%	549,596
Jul 10, 2026	37.73	38.10	37.48	37.82	37.82	1.34%	666,335
Jul 9, 2026	37.56	38.24	37.32	37.32	37.32	-0.21%	1,121,370
Jul 8, 2026	37.40	37.95	37.12	37.40	37.40	-0.66%	730,489
Jul 7, 2026	38.27	38.44	37.65	37.65	37.65	-1.65%	637,139
Jul 6, 2026	38.32	38.97	38.22	38.28	38.28	0.05%	624,133
Jul 2, 2026	38.68	38.87	37.39	38.26	38.26	0.14%	722,326
Jul 1, 2026	38.99	39.76	38.62	38.63	38.21	-1.08%	724,682
Jun 30, 2026	39.09	39.66	38.87	39.05	38.62	0.26%	710,059
Jun 29, 2026	38.80	39.54	37.80	38.95	38.52	-1.59%	1,544,237
Jun 26, 2026	39.08	39.72	38.81	39.58	39.14	1.02%	3,055,647
Jun 25, 2026	39.43	39.43	38.70	39.18	38.75	0.20%	613,230
Jun 24, 2026	39.33	39.93	39.02	39.10	38.67	-0.13%	994,584
Jun 23, 2026	38.69	39.44	38.69	39.15	38.72	-0.23%	590,093
Jun 22, 2026	39.04	39.70	39.00	39.24	38.81	0.46%	738,775
Jun 18, 2026	38.32	39.07	38.01	39.06	38.63	2.82%	1,903,433
Jun 17, 2026	39.14	39.35	37.86	37.99	37.57	-2.59%	933,093
Jun 16, 2026	38.26	39.05	38.26	39.00	38.57	2.01%	1,150,618
Jun 15, 2026	38.75	39.00	37.81	38.23	37.81	-0.16%	1,045,635
Jun 12, 2026	37.68	38.70	37.64	38.29	37.87	2.57%	759,416
Jun 11, 2026	36.91	37.35	36.36	37.33	36.92	2.64%	1,493,222
Jun 10, 2026	36.70	37.06	36.25	36.37	35.97	-1.17%	1,468,224
Jun 9, 2026	37.89	37.97	36.78	36.80	36.40	-1.50%	1,705,248
Jun 8, 2026	39.16	39.53	37.36	37.36	36.95	-3.39%	2,445,387
Jun 5, 2026	40.00	40.01	38.39	38.67	38.24	-3.90%	1,299,208
Jun 4, 2026	40.32	40.73	40.00	40.24	39.80	0.27%	778,071
Jun 3, 2026	40.35	40.71	40.00	40.13	39.69	-1.28%	889,207
Jun 2, 2026	40.07	41.35	40.07	40.65	40.20	1.12%	781,826
Jun 1, 2026	40.50	40.77	40.06	40.20	39.76	-1.95%	1,027,883
May 29, 2026	41.33	41.52	40.56	41.00	40.55	-0.77%	1,084,498
May 28, 2026	41.49	41.85	41.16	41.32	40.87	-0.91%	1,032,187
May 27, 2026	41.59	42.11	41.27	41.70	41.24	1.19%	740,927
May 26, 2026	40.96	41.33	40.64	41.21	40.76	1.48%	758,948
May 22, 2026	40.71	41.51	40.45	40.61	40.16	-0.12%	1,081,938
May 21, 2026	40.07	40.80	39.73	40.66	40.21	1.12%	855,715
May 20, 2026	40.14	40.57	39.91	40.21	39.77	1.26%	1,163,663
May 19, 2026	40.61	40.62	39.27	39.71	39.27	-2.60%	889,532
May 18, 2026	41.24	41.25	40.37	40.77	40.32	-1.02%	961,747
May 15, 2026	40.85	41.42	40.21	41.19	40.74	-0.48%	1,161,423
May 14, 2026	41.08	41.49	40.60	41.39	40.93	1.85%	1,067,540
May 13, 2026	41.17	41.47	40.61	40.64	40.19	-0.81%	1,056,907
May 12, 2026	40.83	41.34	40.02	40.97	40.52	-0.02%	1,249,798
May 11, 2026	41.43	42.17	40.78	40.98	40.53	-0.17%	1,439,083
May 8, 2026	43.40	44.13	40.70	41.05	40.60	-3.34%	1,791,869
May 7, 2026	43.39	43.94	42.34	42.47	42.00	-1.94%	1,242,491
May 6, 2026	43.28	43.64	42.83	43.31	42.83	0.79%	820,197
May 5, 2026	42.48	43.03	42.12	42.97	42.50	1.75%	827,326