HA Sustainable Infrastructure Capital, Inc. (HASI)

NYSE: HASI · Real-Time Price · USD

40.87

-0.90 (-2.15%)

At close: Apr 28, 2026, 4:00 PM EDT

41.00

+0.13 (0.32%)

After-hours: Apr 28, 2026, 7:00 PM EDT

HASI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.84	42.23	40.52	40.87	40.87	-2.15%	1,061,609
Apr 27, 2026	41.63	42.26	41.53	41.77	41.77	0.05%	679,790
Apr 24, 2026	41.90	41.99	41.04	41.75	41.75	-0.31%	654,925
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
Feb 10, 2026	36.70	37.15	36.57	36.68	36.27	-0.22%	792,990
Feb 9, 2026	36.14	36.92	35.63	36.76	36.34	1.74%	1,080,431
Feb 6, 2026	35.53	36.39	35.43	36.13	35.72	2.79%	914,622
Feb 5, 2026	35.63	36.04	35.01	35.15	34.75	-1.95%	1,271,891
Feb 4, 2026	35.56	35.89	35.20	35.85	35.44	1.70%	1,113,128
Feb 3, 2026	34.47	35.61	34.44	35.25	34.85	2.35%	1,088,887
Feb 2, 2026	34.20	34.61	33.91	34.44	34.05	0.09%	790,260
Jan 30, 2026	34.80	34.80	34.00	34.41	34.02	-2.05%	1,095,419
Jan 29, 2026	34.68	35.16	34.20	35.13	34.73	1.47%	1,005,802
Jan 28, 2026	34.60	34.94	34.35	34.62	34.23	0.70%	540,832
Jan 27, 2026	33.99	34.66	33.92	34.38	33.99	1.00%	856,367
Jan 26, 2026	33.95	34.13	33.64	34.04	33.65	0.27%	426,038
Jan 23, 2026	34.50	34.50	33.90	33.95	33.57	-1.74%	681,108
Jan 22, 2026	34.37	35.10	34.30	34.55	34.16	0.61%	798,670
Jan 21, 2026	33.92	34.36	33.67	34.34	33.95	1.90%	839,211
Jan 20, 2026	33.89	34.28	33.29	33.70	33.32	-2.23%	887,924
Jan 16, 2026	34.38	34.71	34.15	34.47	34.08	0.32%	867,514
Jan 15, 2026	33.76	34.63	33.51	34.36	33.97	1.87%	844,468
Jan 14, 2026	34.11	34.18	33.67	33.73	33.35	-0.94%	673,480
Jan 13, 2026	34.40	34.63	33.66	34.05	33.66	-0.50%	752,974
Jan 12, 2026	33.38	34.52	33.28	34.22	33.83	2.27%	936,844
Jan 9, 2026	33.01	33.56	32.87	33.46	33.08	2.17%	1,636,966
Jan 8, 2026	31.94	33.10	31.07	32.75	32.38	1.58%	1,093,820
Jan 7, 2026	32.50	32.76	31.86	32.24	31.88	-0.92%	907,269
Jan 6, 2026	31.63	32.56	31.46	32.54	32.17	2.97%	1,393,269
Jan 5, 2026	31.88	32.00	31.19	31.60	31.24	-0.69%	1,099,646
Jan 2, 2026	31.63	32.04	31.51	31.82	31.46	1.24%	844,410
Dec 31, 2025	31.91	31.96	31.40	31.43	31.07	-1.69%	812,874
Dec 30, 2025	32.46	32.46	31.87	31.97	31.61	-1.21%	773,230
Dec 29, 2025	32.32	32.81	32.28	32.36	31.99	-1.61%	667,046
Dec 26, 2025	32.98	33.03	32.61	32.89	32.10	-0.36%	622,939
Dec 24, 2025	32.85	33.08	32.55	33.01	32.22	0.21%	388,805
Dec 23, 2025	33.29	33.37	32.88	32.94	32.15	-0.90%	799,921
Dec 22, 2025	32.70	33.45	32.65	33.24	32.44	1.99%	1,199,603
Dec 19, 2025	32.75	33.72	32.57	32.59	31.81	-0.73%	2,071,759
Dec 18, 2025	33.13	33.33	32.45	32.83	32.04	0.21%	1,043,216
Dec 17, 2025	32.79	33.14	32.51	32.76	31.98	0.28%	946,958
Dec 16, 2025	32.95	33.17	32.46	32.67	31.89	-0.27%	798,978
Dec 15, 2025	33.10	33.10	32.41	32.76	31.98	-0.43%	891,458
Dec 12, 2025	33.17	33.38	32.42	32.90	32.11	-0.57%	917,309
Dec 11, 2025	33.01	33.33	32.91	33.09	32.30	0.58%	1,350,479
Dec 10, 2025	32.60	33.11	32.44	32.90	32.11	0.34%	1,065,094
Dec 9, 2025	32.98	33.63	32.79	32.79	32.01	-1.09%	713,279
Dec 8, 2025	33.52	33.59	33.04	33.15	32.36	-0.81%	1,070,871
Dec 5, 2025	33.69	34.01	33.36	33.42	32.62	-0.48%	970,185
Dec 4, 2025	33.35	33.72	33.25	33.58	32.78	0.75%	720,759
Dec 3, 2025	33.48	33.54	33.14	33.33	32.53	0.12%	1,223,924