HASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	37.24	37.44	36.69	36.84	36.84	-1.42%	843,214
Sep 11, 2026	37.96	37.96	37.11	37.37	37.37	-0.64%	644,109
Sep 10, 2026	38.21	38.25	37.38	37.61	37.61	-2.06%	872,901
Sep 9, 2026	39.61	39.92	38.05	38.40	38.40	-2.46%	1,036,339
Sep 8, 2026	38.17	39.45	38.00	39.37	39.37	2.69%	850,257
Sep 4, 2026	38.02	38.82	37.64	38.34	38.34	-3.77%	1,879,196
Sep 3, 2026	40.14	40.50	39.38	39.84	39.84	0.03%	569,273
Sep 2, 2026	39.59	40.22	39.23	39.83	39.83	0.78%	1,019,997
Sep 1, 2026	39.31	39.64	38.94	39.52	39.52	-0.08%	4,714,477
Aug 31, 2026	39.75	39.75	39.20	39.55	39.55	-1.13%	641,049
Aug 28, 2026	40.08	40.56	40.00	40.00	40.00	-0.67%	552,256
Aug 27, 2026	40.02	40.34	39.77	40.27	40.27	0.52%	609,441
Aug 26, 2026	39.51	40.08	39.37	40.06	40.06	1.06%	509,382
Aug 25, 2026	39.53	40.04	38.97	39.64	39.64	0.43%	1,097,832
Aug 24, 2026	39.44	39.79	38.76	39.47	39.47	-0.03%	1,009,995
Aug 21, 2026	40.90	40.99	39.41	39.48	39.48	-2.81%	1,089,181
Aug 20, 2026	41.42	41.67	40.54	40.62	40.62	-3.01%	934,564
Aug 19, 2026	41.75	42.32	41.53	41.88	41.88	1.26%	753,383
Aug 18, 2026	42.19	42.26	41.22	41.36	41.36	-1.83%	870,895
Aug 17, 2026	42.03	42.54	41.78	42.13	42.13	0.02%	1,029,036
Aug 14, 2026	42.31	43.05	42.06	42.12	42.12	-0.54%	531,155
Aug 13, 2026	41.82	42.37	41.55	42.35	42.35	1.24%	837,453
Aug 12, 2026	41.47	41.94	41.20	41.83	41.83	1.83%	895,051
Aug 11, 2026	40.93	41.67	40.93	41.08	41.08	1.26%	1,268,181
Aug 10, 2026	40.82	40.82	39.41	40.57	40.57	-0.27%	984,794
Aug 7, 2026	39.78	41.38	39.77	40.68	40.68	6.38%	1,852,940
Aug 6, 2026	38.22	38.88	38.11	38.24	38.24	0.18%	1,104,384
Aug 5, 2026	38.52	38.52	38.01	38.17	38.17	-1.88%	790,441
Aug 4, 2026	38.87	39.44	38.65	38.90	38.90	0.83%	976,277
Aug 3, 2026	37.91	38.67	37.77	38.58	38.58	1.87%	751,705
Jul 31, 2026	38.44	38.44	37.31	37.87	37.87	-0.24%	900,016
Jul 30, 2026	38.17	38.78	37.90	37.96	37.96	0.82%	825,584
Jul 29, 2026	38.98	39.00	37.45	37.65	37.65	-2.86%	935,945
Jul 28, 2026	38.22	38.99	37.92	38.76	38.76	0.88%	1,101,269
Jul 27, 2026	38.47	38.58	37.60	38.42	38.42	0.13%	685,531
Jul 24, 2026	38.65	38.65	38.04	38.37	38.37	0.05%	699,929
Jul 23, 2026	37.60	38.47	37.50	38.35	38.35	1.16%	882,810
Jul 22, 2026	38.45	38.85	37.91	37.91	37.91	-1.30%	988,699
Jul 21, 2026	38.22	38.72	37.57	38.41	38.41	1.56%	803,494
Jul 20, 2026	38.60	38.81	37.64	37.82	37.82	-1.56%	869,149
Jul 17, 2026	38.20	38.74	37.80	38.42	38.42	-1.18%	674,928
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