Skip to main content
HA Sustainable Infrastructure Capital, Inc. (HASI)
NYSE: HASI · Real-Time Price · USD
33.42
-0.16 (-0.48%)
Dec 5, 2025, 4:00 PM EST - Market closed

HASI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202533.6934.0133.3633.4233.42-0.48%970,094
Dec 4, 202533.3533.7233.2533.5833.580.75%720,748
Dec 3, 202533.4833.5433.1433.3333.330.12%1,223,147
Dec 2, 202534.2034.2533.2933.2933.29-2.32%1,121,160
Dec 1, 202534.0534.0933.4834.0834.08-0.81%1,145,051
Nov 28, 202534.1034.5433.9334.3634.361.33%489,172
Nov 26, 202533.6134.4933.5633.9133.911.04%1,442,874
Nov 25, 202532.7033.7232.4333.5633.563.90%1,035,741
Nov 24, 202532.5232.5531.9832.3032.30-0.55%1,169,601
Nov 21, 202532.5432.8632.0132.4832.480.62%1,103,250
Nov 20, 202533.3233.6832.2232.2832.28-2.48%1,166,666
Nov 19, 202533.4233.6132.8533.1033.10-1.14%852,196
Nov 18, 202533.0034.1132.9233.4833.481.45%1,260,036
Nov 17, 202533.5033.8233.0033.0033.00-1.93%1,228,965
Nov 14, 202532.5433.6932.3033.6533.652.03%1,402,504
Nov 13, 202533.8034.1332.7732.9832.98-2.80%1,651,363
Nov 12, 202533.9734.2833.4633.9333.93-0.21%1,351,285
Nov 11, 202533.8934.1433.3034.0034.000.62%1,515,761
Nov 10, 202532.5034.1632.0033.7933.795.49%2,961,317
Nov 7, 202530.5632.2929.7532.0332.0312.19%2,406,735
Nov 6, 202528.9129.3128.5028.5528.55-1.35%1,830,647
Nov 5, 202528.6529.6928.5428.9428.941.62%1,622,997
Nov 4, 202527.9728.5827.5728.4828.481.24%1,713,311
Nov 3, 202527.6528.2227.2828.1328.131.52%1,256,690
Oct 31, 202527.3827.8427.3227.7127.71-0.07%811,851
Oct 30, 202527.8528.0727.4027.7327.73-1.42%1,090,404
Oct 29, 202528.9129.1027.9728.1328.13-2.93%908,349
Oct 28, 202528.6229.0228.3528.9828.980.87%659,959
Oct 27, 202529.0029.1128.4728.7328.73-0.66%648,090
Oct 24, 202528.5029.0828.4328.9228.922.66%852,434
Oct 23, 202528.1728.4227.8428.1728.17-0.25%987,908
Oct 22, 202528.2528.4427.7228.2428.24-0.70%1,802,956
Oct 21, 202529.2629.3528.4328.4428.44-2.90%755,803
Oct 20, 202529.0429.4228.9429.2929.291.63%1,137,687
Oct 17, 202529.8429.9828.7328.8228.82-3.97%1,670,328
Oct 16, 202530.7830.9129.9930.0130.01-1.74%1,557,677
Oct 15, 202530.0131.0630.0130.5430.542.31%1,484,401
Oct 14, 202529.3729.9829.2129.8529.850.37%1,214,121
Oct 13, 202529.5730.0729.5029.7429.740.85%1,052,974
Oct 10, 202530.9630.9929.4929.4929.49-3.66%1,194,646
Oct 9, 202530.7830.9730.2530.6130.61-0.42%1,388,244
Oct 8, 202531.0631.0630.3230.7430.74-0.03%1,401,728
Oct 7, 202530.3530.7930.3530.7530.750.59%1,502,287
Oct 6, 202530.6631.3430.5630.5730.57-0.26%1,005,833
Oct 3, 202530.7331.0830.6430.6530.65-1.61%1,186,506
Oct 2, 202531.6031.6231.0831.1530.73-1.24%1,152,294
Oct 1, 202530.7331.7330.7031.5431.112.74%1,297,197
Sep 30, 202530.8831.1830.2530.7030.29-0.62%2,274,263
Sep 29, 202530.6230.9130.4430.8930.471.25%1,477,264
Sep 26, 202529.7230.5429.6830.5130.102.73%1,247,026
Sep 25, 202529.4129.7629.2929.7029.300.24%672,783
Sep 24, 202529.5630.1329.5129.6329.230.82%1,368,421
Sep 23, 202529.0329.5229.0129.3928.991.55%1,188,441
Sep 22, 202528.8729.0128.6628.9428.550.14%1,069,996
Sep 19, 202528.6328.9228.4028.9028.510.77%1,969,077
Sep 18, 202528.2728.7128.2528.6828.292.06%858,322
Sep 17, 202528.2529.0127.9528.1027.72-0.11%1,046,172
Sep 16, 202528.3728.5628.0928.1327.75-0.85%990,917
Sep 15, 202528.1428.3727.6128.3727.991.50%776,675
Sep 12, 202528.0728.1827.9027.9527.57-1.34%610,289
Sep 11, 202527.7628.5327.7128.3327.952.13%869,234
Sep 10, 202527.7428.0327.6627.7427.370.43%809,531
Sep 9, 202527.8027.8827.4827.6227.25-0.58%668,406
Sep 8, 202528.2028.2027.5627.7827.41-1.45%883,172
Sep 5, 202528.4528.8228.0328.1927.810.57%980,231
Sep 4, 202528.0028.0327.5628.0327.650.65%1,063,514
Sep 3, 202527.5527.9127.5227.8527.470.43%1,086,912
Sep 2, 202527.8027.8427.4727.7327.36-1.81%918,863
Aug 29, 202528.0528.2427.8128.2427.861.04%873,561
Aug 28, 202528.3128.3127.7727.9527.57-0.21%623,641
Aug 27, 202528.0028.2627.9028.0127.63-0.25%713,965
Aug 26, 202528.2728.6427.9628.0827.70-1.02%950,136
Aug 25, 202528.6128.6428.2328.3727.99-1.49%781,909
Aug 22, 202527.5528.9427.4928.8028.415.26%1,273,210
Aug 21, 202527.6627.8427.3427.3626.99-1.87%615,936
Aug 20, 202527.8028.0227.6727.8827.500.29%861,304
Aug 19, 202527.5928.1327.4227.8027.431.09%855,428
Aug 18, 202527.7028.0027.3827.5027.13-0.51%1,255,872
Aug 15, 202526.8128.0226.5127.6427.273.60%1,824,406
Aug 14, 202526.6826.7026.3326.6826.32-0.82%923,107
Aug 13, 202526.3227.0526.0626.9026.542.59%1,469,832
Aug 12, 202525.8026.2625.5126.2225.872.18%1,423,688
Aug 11, 202525.9426.3725.3525.6625.31-0.19%1,235,298
Aug 8, 202524.4225.8824.4225.7125.365.46%1,673,556
Aug 7, 202524.7325.0924.3824.3824.05-0.25%1,382,403
Aug 6, 202525.5225.5224.4424.4424.11-4.38%1,304,316
Aug 5, 202525.6325.8025.2825.5625.22-0.39%1,210,503
Aug 4, 202525.6325.9325.2625.6625.31-0.12%1,190,956
Aug 1, 202526.0226.3025.5825.6925.34-1.08%1,283,506
Jul 31, 202526.5026.8925.9325.9725.62-3.28%1,235,734
Jul 30, 202527.4127.6226.6826.8526.49-2.58%1,325,919
Jul 29, 202527.7127.8527.3927.5627.19-0.47%671,098
Jul 28, 202527.8628.0627.5827.6927.32-0.82%943,016
Jul 25, 202527.9227.9827.6127.9227.540.32%493,243
Jul 24, 202528.0028.4327.8027.8327.45-1.70%653,295
Jul 23, 202528.7228.7528.1428.3127.93-1.74%970,816
Jul 22, 202526.8528.9926.8328.8128.427.66%2,283,988
Jul 21, 202527.0527.2126.7126.7626.400.26%832,109
Jul 18, 202526.6927.0026.2126.6926.330.76%1,043,725
Jul 17, 202525.9927.2425.9226.4926.131.73%1,596,764