HASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	41.29	42.03	40.93	41.88	41.88	2.10%	1,411,876
Apr 22, 2026	41.25	41.73	40.91	41.02	41.02	1.18%	1,078,696
Apr 21, 2026	41.29	41.70	40.35	40.54	40.54	-0.34%	697,834
Apr 20, 2026	40.47	41.15	40.28	40.68	40.68	0.10%	684,323
Apr 17, 2026	40.38	40.77	40.18	40.64	40.64	1.42%	840,629
Apr 16, 2026	40.36	40.74	39.80	40.07	40.07	-0.87%	728,325
Apr 15, 2026	39.55	40.49	39.30	40.42	40.42	1.94%	757,821
Apr 14, 2026	38.98	39.90	38.98	39.65	39.65	1.95%	773,767
Apr 13, 2026	38.83	39.00	38.22	38.89	38.89	-0.08%	668,154
Apr 10, 2026	38.66	39.33	38.66	38.92	38.92	0.88%	430,013
Apr 9, 2026	38.35	39.02	38.35	38.58	38.58	0.05%	575,375
Apr 8, 2026	38.74	38.81	38.15	38.56	38.56	1.98%	841,972
Apr 7, 2026	37.92	38.19	37.55	37.81	37.81	0.42%	809,276
Apr 6, 2026	36.97	37.69	36.74	37.65	37.65	1.46%	664,485
Apr 2, 2026	36.66	37.67	36.22	37.11	37.11	-1.22%	625,249
Apr 1, 2026	36.95	37.65	36.78	37.57	37.15	2.23%	721,393
Mar 31, 2026	36.12	37.00	35.94	36.75	36.33	2.54%	825,575
Mar 30, 2026	36.72	36.72	35.54	35.84	35.43	-1.35%	1,829,486
Mar 27, 2026	36.43	36.62	36.03	36.33	35.92	-0.33%	661,875
Mar 26, 2026	36.50	37.31	36.37	36.45	36.04	-1.00%	563,081
Mar 25, 2026	36.88	37.34	36.62	36.82	36.40	1.13%	959,286
Mar 24, 2026	36.28	36.99	36.01	36.41	36.00	0.19%	871,330
Mar 23, 2026	35.94	36.81	35.32	36.34	35.93	2.02%	856,871
Mar 20, 2026	36.92	36.94	35.48	35.62	35.22	-3.10%	2,577,653
Mar 19, 2026	35.32	37.05	35.10	36.76	36.34	2.31%	1,303,871
Mar 18, 2026	36.23	36.84	35.91	35.93	35.52	-1.56%	1,257,338
Mar 17, 2026	36.65	36.82	36.33	36.50	36.09	0.69%	572,869
Mar 16, 2026	35.94	36.41	35.73	36.25	35.84	2.37%	567,833
Mar 13, 2026	36.11	36.49	35.33	35.41	35.01	-0.87%	668,083
Mar 12, 2026	35.71	36.14	35.52	35.72	35.32	-1.05%	650,549
Mar 11, 2026	35.76	36.37	35.75	36.10	35.69	0.28%	596,516
Mar 10, 2026	35.71	36.63	35.25	36.00	35.59	0.11%	1,582,854
Mar 9, 2026	35.50	35.99	34.97	35.96	35.55	0.28%	1,023,594
Mar 6, 2026	35.83	36.06	35.43	35.86	35.45	-1.56%	707,270
Mar 5, 2026	36.56	37.00	35.85	36.43	36.02	-1.73%	654,777
Mar 4, 2026	36.63	37.22	36.16	37.07	36.65	2.09%	665,700
Mar 3, 2026	35.49	36.46	35.28	36.31	35.90	-0.87%	742,574
Mar 2, 2026	36.25	36.82	36.10	36.63	36.22	0.30%	596,438
Feb 27, 2026	36.68	36.76	35.92	36.52	36.11	-0.90%	1,226,859
Feb 26, 2026	36.82	37.12	36.13	36.85	36.43	-0.16%	820,971
Feb 25, 2026	37.14	37.14	36.36	36.91	36.49	-0.24%	845,528
Feb 24, 2026	37.50	38.02	36.92	37.00	36.58	-1.49%	1,111,747
Feb 23, 2026	37.29	37.81	37.10	37.56	37.14	0.75%	738,042
Feb 20, 2026	37.03	37.51	36.69	37.28	36.86	0.40%	572,928
Feb 19, 2026	37.55	37.66	36.77	37.13	36.71	-1.69%	919,493
Feb 18, 2026	39.19	39.38	37.77	37.77	37.34	-3.70%	1,347,132
Feb 17, 2026	39.70	40.01	38.72	39.22	38.78	-1.21%	2,013,573
Feb 13, 2026	39.17	39.80	38.00	39.70	39.25	10.80%	4,047,470
Feb 12, 2026	37.50	38.10	35.80	35.83	35.42	-3.73%	1,408,099
Feb 11, 2026	36.90	37.24	35.97	37.22	36.80	1.47%	1,084,369