HA Sustainable Infrastructure Capital, Inc. (HASI)

HASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	39.08	39.72	38.81	39.58	39.58	1.02%	2,938,268
Jun 25, 2026	39.43	39.43	38.70	39.18	39.18	0.20%	613,230
Jun 24, 2026	39.33	39.93	39.02	39.10	39.10	-0.13%	994,416
Jun 23, 2026	38.69	39.44	38.69	39.15	39.15	-0.23%	590,093
Jun 22, 2026	39.04	39.70	39.00	39.24	39.24	0.46%	738,293
Jun 18, 2026	38.32	39.07	38.01	39.06	39.06	2.82%	1,824,601
Jun 17, 2026	39.14	39.35	37.86	37.99	37.99	-2.59%	931,385
Jun 16, 2026	38.26	39.05	38.26	39.00	39.00	2.01%	1,150,553
Jun 15, 2026	38.75	39.00	37.81	38.23	38.23	-0.16%	1,044,703
Jun 12, 2026	37.68	38.70	37.64	38.29	38.29	2.57%	759,323
Jun 11, 2026	36.91	37.35	36.36	37.33	37.33	2.64%	1,493,157
Jun 10, 2026	36.70	37.06	36.25	36.37	36.37	-1.17%	1,467,902
Jun 9, 2026	37.89	37.97	36.78	36.80	36.80	-1.50%	1,705,124
Jun 8, 2026	39.16	39.53	37.36	37.36	37.36	-3.39%	2,445,161
Jun 5, 2026	40.00	40.01	38.39	38.67	38.67	-3.90%	1,299,125
Jun 4, 2026	40.32	40.73	40.00	40.24	40.24	0.27%	777,890
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

Data Source: S&P Global Market Intelligence Last updated: Jun 26, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 26, 2026

Data Sources Report a data error

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.