HA Sustainable Infrastructure Capital, Inc. (HASI)

HASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	40.35	40.71	40.00	40.13	40.13	-1.28%	889,069
Jun 2, 2026	40.07	41.35	40.07	40.65	40.65	1.12%	781,569
Jun 1, 2026	40.50	40.77	40.06	40.20	40.20	-1.95%	1,027,780
May 29, 2026	41.33	41.52	40.56	41.00	41.00	-0.77%	1,073,350
May 28, 2026	41.49	41.85	41.16	41.32	41.32	-0.91%	1,031,802
May 27, 2026	41.59	42.11	41.27	41.70	41.70	1.19%	740,118
May 26, 2026	40.96	41.33	40.64	41.21	41.21	1.48%	758,882
May 22, 2026	40.71	41.51	40.45	40.61	40.61	-0.12%	1,081,466
May 21, 2026	40.07	40.80	39.73	40.66	40.66	1.12%	854,587
May 20, 2026	40.14	40.57	39.91	40.21	40.21	1.26%	1,163,663
May 19, 2026	40.61	40.62	39.27	39.71	39.71	-2.60%	889,494
May 18, 2026	41.24	41.25	40.37	40.77	40.77	-1.02%	943,531
May 15, 2026	40.85	41.42	40.21	41.19	41.19	-0.48%	1,161,423
May 14, 2026	41.08	41.49	40.60	41.39	41.39	1.85%	1,067,540
May 13, 2026	41.17	41.47	40.61	40.64	40.64	-0.81%	1,056,907
May 12, 2026	40.83	41.34	40.02	40.97	40.97	-0.02%	1,249,798
May 11, 2026	41.43	42.17	40.78	40.98	40.98	-0.17%	1,439,083
May 8, 2026	43.40	44.13	40.70	41.05	41.05	-3.34%	1,791,869
May 7, 2026	43.39	43.94	42.34	42.47	42.47	-1.94%	1,242,491
May 6, 2026	43.28	43.64	42.83	43.31	43.31	0.79%	820,197
May 5, 2026	42.48	43.03	42.12	42.97	42.97	1.75%	827,326
May 4, 2026	42.24	42.82	42.12	42.23	42.23	-0.71%	875,858
May 1, 2026	41.90	42.98	41.65	42.53	42.53	1.38%	940,214
Apr 30, 2026	40.52	42.30	40.52	41.95	41.95	3.73%	1,668,596
Apr 29, 2026	40.57	40.97	40.21	40.44	40.44	-1.05%	842,984
Apr 28, 2026	41.84	42.23	40.52	40.87	40.87	-2.15%	1,061,722
Apr 27, 2026	41.63	42.26	41.53	41.77	41.77	0.05%	683,786
Apr 24, 2026	41.90	41.99	41.04	41.75	41.75	-0.31%	808,672
Apr 23, 2026	41.29	42.03	40.93	41.88	41.88	2.10%	1,432,929
Apr 22, 2026	41.25	41.73	40.91	41.02	41.02	1.18%	1,205,040
Apr 21, 2026	41.29	41.70	40.35	40.54	40.54	-0.34%	698,044
Apr 20, 2026	40.47	41.15	40.28	40.68	40.68	0.10%	684,727
Apr 17, 2026	40.38	40.77	40.18	40.64	40.64	1.42%	841,632
Apr 16, 2026	40.36	40.74	39.80	40.07	40.07	-0.87%	728,562
Apr 15, 2026	39.55	40.49	39.30	40.42	40.42	1.94%	758,009
Apr 14, 2026	38.98	39.90	38.98	39.65	39.65	1.95%	773,831
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%	430,236
Apr 9, 2026	38.35	39.02	38.35	38.58	38.58	0.05%	575,380
Apr 8, 2026	38.74	38.81	38.15	38.56	38.56	1.98%	841,990
Apr 7, 2026	37.92	38.19	37.55	37.81	37.81	0.42%	810,781
Apr 6, 2026	36.97	37.69	36.74	37.65	37.65	1.46%	664,912
Apr 2, 2026	36.66	37.67	36.22	37.11	37.11	-0.09%	625,252
Apr 1, 2026	36.95	37.65	36.78	37.57	37.15	2.23%	722,041
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.