HASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	36.19	36.47	35.90	36.32	36.32	-0.60%	779,945
Oct 22, 2026	36.48	36.66	36.05	36.54	36.54	0.16%	940,040
Oct 21, 2026	35.99	36.48	35.75	36.48	36.48	2.27%	782,576
Oct 20, 2026	36.20	36.20	35.51	35.67	35.67	0.03%	1,147,298
Oct 19, 2026	36.61	36.61	35.63	35.66	35.66	-2.09%	742,416
Oct 16, 2026	36.90	37.17	36.24	36.42	36.42	-1.03%	857,775
Oct 15, 2026	36.39	37.05	36.29	36.80	36.80	1.57%	978,263
Oct 14, 2026	36.36	36.70	35.93	36.23	36.23	-1.87%	739,778
Oct 13, 2026	36.76	37.03	36.35	36.92	36.92	0.90%	723,248
Oct 12, 2026	36.44	36.87	36.36	36.59	36.59	0.27%	642,153
Oct 9, 2026	36.48	36.62	36.22	36.49	36.49	0.39%	635,998
Oct 8, 2026	35.91	36.63	35.72	36.35	36.35	-	1,246,148
Oct 7, 2026	36.40	36.56	35.87	36.35	36.35	-0.60%	963,826
Oct 6, 2026	35.97	36.62	35.97	36.57	36.57	0.72%	1,237,494
Oct 5, 2026	36.16	36.61	35.48	36.31	36.31	0.11%	1,280,029
Oct 2, 2026	36.07	36.74	36.00	36.27	36.27	1.87%	935,669
Oct 1, 2026	35.61	36.15	35.43	36.03	35.61	0.59%	1,451,760
Sep 30, 2026	35.69	36.03	35.38	35.82	35.40	0.73%	955,058
Sep 29, 2026	36.31	36.46	35.37	35.56	35.14	-1.90%	1,029,139
Sep 28, 2026	36.21	36.52	35.70	36.25	35.82	-0.52%	729,675
Sep 25, 2026	36.39	36.80	35.98	36.44	36.01	0.77%	2,300,118
Sep 24, 2026	35.92	36.32	35.66	36.16	35.73	-0.14%	1,451,272
Sep 23, 2026	36.80	36.95	36.18	36.21	35.78	-2.69%	915,419
Sep 22, 2026	37.38	37.63	37.15	37.21	36.77	0.49%	653,397
Sep 21, 2026	37.14	37.28	36.76	37.03	36.59	0.82%	589,755
Sep 18, 2026	37.03	37.15	36.16	36.73	36.30	-1.21%	2,315,441
Sep 17, 2026	36.60	37.44	36.39	37.18	36.74	2.14%	913,190
Sep 16, 2026	36.68	36.97	35.99	36.40	35.97	-0.08%	827,485
Sep 15, 2026	36.89	36.98	36.32	36.43	36.00	-1.11%	844,317
Sep 14, 2026	37.24	37.44	36.69	36.84	36.41	-1.42%	843,220
Sep 11, 2026	37.96	37.96	37.11	37.37	36.93	-0.64%	668,861
Sep 10, 2026	38.21	38.25	37.38	37.61	37.17	-2.06%	872,987
Sep 9, 2026	39.61	39.92	38.05	38.40	37.95	-2.46%	1,036,348
Sep 8, 2026	38.17	39.45	38.00	39.37	38.91	2.69%	851,386
Sep 4, 2026	38.02	38.82	37.64	38.34	37.89	-3.77%	1,905,404
Sep 3, 2026	40.14	40.50	39.38	39.84	39.37	0.03%	569,284
Sep 2, 2026	39.59	40.22	39.23	39.83	39.36	0.78%	1,033,363
Sep 1, 2026	39.31	39.64	38.94	39.52	39.05	-0.08%	4,727,300
Aug 31, 2026	39.75	39.75	39.20	39.55	39.08	-1.13%	641,055
Aug 28, 2026	40.08	40.56	40.00	40.00	39.53	-0.67%	552,257
Aug 27, 2026	40.02	40.34	39.77	40.27	39.79	0.52%	609,645
Aug 26, 2026	39.51	40.08	39.37	40.06	39.59	1.06%	509,383
Aug 25, 2026	39.53	40.04	38.97	39.64	39.17	0.43%	1,097,896
Aug 24, 2026	39.44	39.79	38.76	39.47	39.00	-0.03%	1,010,303
Aug 21, 2026	40.90	40.99	39.41	39.48	39.01	-2.81%	1,089,182
Aug 20, 2026	41.42	41.67	40.54	40.62	40.14	-3.01%	934,668
Aug 19, 2026	41.75	42.32	41.53	41.88	41.39	1.26%	753,394
Aug 18, 2026	42.19	42.26	41.22	41.36	40.87	-1.83%	870,913
Aug 17, 2026	42.03	42.54	41.78	42.13	41.63	0.02%	1,029,210
Aug 14, 2026	42.31	43.05	42.06	42.12	41.62	-0.54%	531,156