HASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.50	35.69	34.97	35.70	-	-0.45%	185,967
Mar 6, 2026	35.83	36.06	35.43	35.86	35.86	-1.56%	707,249
Mar 5, 2026	36.56	37.00	35.85	36.43	36.43	-1.73%	654,766
Mar 4, 2026	36.63	37.22	36.16	37.07	37.07	2.09%	658,641
Mar 3, 2026	35.49	36.46	35.28	36.31	36.31	-0.87%	742,251
Mar 2, 2026	36.25	36.82	36.10	36.63	36.63	0.30%	579,105
Feb 27, 2026	36.68	36.76	35.92	36.52	36.52	-0.90%	1,218,002
Feb 26, 2026	36.82	37.12	36.13	36.85	36.85	-0.16%	820,493
Feb 25, 2026	37.14	37.14	36.36	36.91	36.91	-0.24%	845,281
Feb 24, 2026	37.50	38.02	36.92	37.00	37.00	-1.49%	1,111,726
Feb 23, 2026	37.29	37.81	37.10	37.56	37.56	0.75%	738,038
Feb 20, 2026	37.03	37.51	36.69	37.28	37.28	0.40%	572,868
Feb 19, 2026	37.55	37.66	36.77	37.13	37.13	-1.69%	919,485
Feb 18, 2026	39.19	39.38	37.77	37.77	37.77	-3.70%	1,346,994
Feb 17, 2026	39.70	40.01	38.72	39.22	39.22	-1.21%	2,013,467
Feb 13, 2026	39.17	39.80	38.00	39.70	39.70	10.80%	4,046,347
Feb 12, 2026	37.50	38.10	35.80	35.83	35.83	-3.73%	1,391,160
Feb 11, 2026	36.90	37.24	35.97	37.22	37.22	1.47%	1,084,147
Feb 10, 2026	36.70	37.15	36.57	36.68	36.68	-0.22%	792,378
Feb 9, 2026	36.14	36.92	35.63	36.76	36.76	1.74%	1,080,073
Feb 6, 2026	35.53	36.39	35.43	36.13	36.13	2.79%	914,612
Feb 5, 2026	35.63	36.04	35.01	35.15	35.15	-1.95%	1,271,595
Feb 4, 2026	35.56	35.89	35.20	35.85	35.85	1.70%	1,113,053
Feb 3, 2026	34.47	35.61	34.44	35.25	35.25	2.35%	1,088,811
Feb 2, 2026	34.20	34.61	33.91	34.44	34.44	0.09%	789,546
Jan 30, 2026	34.80	34.80	34.00	34.41	34.41	-2.05%	1,095,397
Jan 29, 2026	34.68	35.16	34.20	35.13	35.13	1.47%	1,005,577
Jan 28, 2026	34.60	34.94	34.35	34.62	34.62	0.70%	540,831
Jan 27, 2026	33.99	34.66	33.92	34.38	34.38	1.00%	856,349
Jan 26, 2026	33.95	34.13	33.64	34.04	34.04	0.27%	425,504
Jan 23, 2026	34.50	34.50	33.90	33.95	33.95	-1.74%	680,713
Jan 22, 2026	34.37	35.10	34.30	34.55	34.55	0.61%	798,338
Jan 21, 2026	33.92	34.36	33.67	34.34	34.34	1.90%	828,887
Jan 20, 2026	33.89	34.28	33.29	33.70	33.70	-2.23%	887,633
Jan 16, 2026	34.38	34.71	34.15	34.47	34.47	0.32%	838,325
Jan 15, 2026	33.76	34.63	33.51	34.36	34.36	1.87%	839,963
Jan 14, 2026	34.11	34.18	33.67	33.73	33.73	-0.94%	673,472
Jan 13, 2026	34.40	34.63	33.66	34.05	34.05	-0.50%	752,874
Jan 12, 2026	33.38	34.52	33.28	34.22	34.22	2.27%	934,862
Jan 9, 2026	33.01	33.56	32.87	33.46	33.46	2.17%	1,636,892
Jan 8, 2026	31.94	33.10	31.07	32.75	32.75	1.58%	1,093,673
Jan 7, 2026	32.50	32.76	31.86	32.24	32.24	-0.92%	907,233
Jan 6, 2026	31.63	32.56	31.46	32.54	32.54	2.97%	1,393,131
Jan 5, 2026	31.88	32.00	31.19	31.60	31.60	-0.69%	1,097,646
Jan 2, 2026	31.63	32.04	31.51	31.82	31.82	1.24%	843,598
Dec 31, 2025	31.91	31.96	31.40	31.43	31.43	-1.69%	812,864
Dec 30, 2025	32.46	32.46	31.87	31.97	31.97	-1.21%	772,416
Dec 29, 2025	32.32	32.81	32.28	32.36	32.36	-1.61%	666,930
Dec 26, 2025	32.98	33.03	32.61	32.89	32.47	-0.36%	622,939
Dec 24, 2025	32.85	33.08	32.55	33.01	32.59	0.21%	388,805
Dec 23, 2025	33.29	33.37	32.88	32.94	32.52	-0.90%	799,921
Dec 22, 2025	32.70	33.45	32.65	33.24	32.82	1.99%	1,199,603
Dec 19, 2025	32.75	33.72	32.57	32.59	32.17	-0.73%	2,071,759
Dec 18, 2025	33.13	33.33	32.45	32.83	32.41	0.21%	1,043,216
Dec 17, 2025	32.79	33.14	32.51	32.76	32.34	0.28%	946,958
Dec 16, 2025	32.95	33.17	32.46	32.67	32.25	-0.27%	798,978
Dec 15, 2025	33.10	33.10	32.41	32.76	32.34	-0.43%	891,458
Dec 12, 2025	33.17	33.38	32.42	32.90	32.48	-0.57%	917,309
Dec 11, 2025	33.01	33.33	32.91	33.09	32.67	0.58%	1,350,479
Dec 10, 2025	32.60	33.11	32.44	32.90	32.48	0.34%	1,065,094
Dec 9, 2025	32.98	33.63	32.79	32.79	32.37	-1.09%	713,279
Dec 8, 2025	33.52	33.59	33.04	33.15	32.73	-0.81%	1,070,871
Dec 5, 2025	33.69	34.01	33.36	33.42	32.99	-0.48%	970,185
Dec 4, 2025	33.35	33.72	33.25	33.58	33.15	0.75%	720,759
Dec 3, 2025	33.48	33.54	33.14	33.33	32.90	0.12%	1,223,924
Dec 2, 2025	34.20	34.25	33.29	33.29	32.86	-2.32%	1,121,326
Dec 1, 2025	34.05	34.09	33.48	34.08	33.64	-0.81%	1,145,052
Nov 28, 2025	34.10	34.54	33.93	34.36	33.92	1.33%	489,483
Nov 26, 2025	33.61	34.49	33.56	33.91	33.48	1.04%	1,442,916
Nov 25, 2025	32.70	33.72	32.43	33.56	33.13	3.90%	1,035,741
Nov 24, 2025	32.52	32.55	31.98	32.30	31.89	-0.55%	1,189,706
Nov 21, 2025	32.54	32.86	32.01	32.48	32.07	0.62%	1,103,585
Nov 20, 2025	33.32	33.68	32.22	32.28	31.87	-2.48%	1,167,004
Nov 19, 2025	33.42	33.61	32.85	33.10	32.68	-1.14%	852,196
Nov 18, 2025	33.00	34.11	32.92	33.48	33.05	1.45%	1,260,036
Nov 17, 2025	33.50	33.82	33.00	33.00	32.58	-1.93%	1,228,965
Nov 14, 2025	32.54	33.69	32.30	33.65	33.22	2.03%	1,402,504
Nov 13, 2025	33.80	34.13	32.77	32.98	32.56	-2.80%	1,651,363
Nov 12, 2025	33.97	34.28	33.46	33.93	33.50	-0.21%	1,351,285
Nov 11, 2025	33.89	34.14	33.30	34.00	33.57	0.62%	1,515,761
Nov 10, 2025	32.50	34.16	32.00	33.79	33.36	5.49%	2,961,317
Nov 7, 2025	30.56	32.29	29.75	32.03	31.62	12.19%	2,406,735
Nov 6, 2025	28.91	29.31	28.50	28.55	28.19	-1.35%	1,830,647
Nov 5, 2025	28.65	29.69	28.54	28.94	28.57	1.62%	1,622,997
Nov 4, 2025	27.97	28.58	27.57	28.48	28.12	1.24%	1,713,311
Nov 3, 2025	27.65	28.22	27.28	28.13	27.77	1.52%	1,256,690
Oct 31, 2025	27.38	27.84	27.32	27.71	27.36	-0.07%	811,851
Oct 30, 2025	27.85	28.07	27.40	27.73	27.38	-1.42%	1,090,404
Oct 29, 2025	28.91	29.10	27.97	28.13	27.77	-2.93%	908,349
Oct 28, 2025	28.62	29.02	28.35	28.98	28.61	0.87%	659,959
Oct 27, 2025	29.00	29.11	28.47	28.73	28.36	-0.66%	648,090
Oct 24, 2025	28.50	29.08	28.43	28.92	28.55	2.66%	852,434
Oct 23, 2025	28.17	28.42	27.84	28.17	27.81	-0.25%	987,908
Oct 22, 2025	28.25	28.44	27.72	28.24	27.88	-0.70%	1,802,956
Oct 21, 2025	29.26	29.35	28.43	28.44	28.08	-2.90%	755,803
Oct 20, 2025	29.04	29.42	28.94	29.29	28.92	1.63%	1,137,687
Oct 17, 2025	29.84	29.98	28.73	28.82	28.45	-3.97%	1,670,328
Oct 16, 2025	30.78	30.91	29.99	30.01	29.63	-1.74%	1,557,677
Oct 15, 2025	30.01	31.06	30.01	30.54	30.15	2.31%	1,484,401
Oct 14, 2025	29.37	29.98	29.21	29.85	29.47	0.37%	1,214,121