NYSE : HASI

HA Sustainable Infrastructure Capital, Inc. — Price history

Financials · Asset Management · United States

Last price 37.52 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 4.85B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

HA Sustainable Infrastructure Capital, Inc. (HASI) closed at 38.06 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-11-02	37.83	38.43	37.63	38.06	400,822	+2.26%
2026-10-30	37.24	37.34	36.93	37.22	845,821	-0.80%
2026-10-29	37.12	37.61	36.93	37.52	686,478	+1.90%
2026-10-28	37.12	37.12	36.66	36.82	749,776	-0.94%
2026-10-27	36.38	37.33	36.345	37.17	1,112,128	+2.82%
2026-10-26	36.26	36.67	36.13	36.15	452,305	-0.47%
2026-10-23	36.19	36.47	35.9	36.32	779,944	-0.60%
2026-10-22	36.48	36.66	36.05	36.54	940,044	+0.16%
2026-10-21	35.99	36.48	35.75	36.48	782,579	+2.27%
2026-10-20	36.2	36.2	35.51	35.67	1,147,306	+0.03%
2026-10-19	36.61	36.61	35.63	35.66	742,425	-2.09%
2026-10-16	36.9	37.17	36.235	36.42	857,775	-1.03%
2026-10-15	36.39	37.05	36.285	36.8	978,263	+1.57%
2026-10-14	36.36	36.7	35.93	36.23	739,778	-1.87%
2026-10-13	36.76	37.03	36.35	36.92	723,248	+0.90%
2026-10-12	36.44	36.87	36.36	36.59	642,153	+0.27%
2026-10-09	36.48	36.62	36.22	36.49	635,998	+0.39%
2026-10-08	35.91	36.63	35.72	36.35	1,246,148	+0.00%
2026-10-07	36.4	36.56	35.865	36.35	963,826	-0.60%
2026-10-06	35.97	36.62	35.97	36.57	1,237,494	+0.72%
2026-10-05	36.16	36.61	35.48	36.31	1,280,029	+0.11%
2026-10-02	36.07	36.735	36	36.27	935,669	+1.87%
2026-10-01	35.61	36.15	35.43	36.03	1,451,760	+0.59%
2026-09-30	35.69	36.025	35.38	35.82	955,058	+0.73%
2026-09-29	36.31	36.455	35.37	35.56	1,029,139	-1.90%
2026-09-28	36.21	36.52	35.7	36.25	729,675	-0.52%
2026-09-25	36.39	36.8	35.98	36.44	2,300,118	+0.77%
2026-09-24	35.92	36.32	35.66	36.16	1,451,272	-0.14%
2026-09-23	36.8	36.95	36.18	36.21	915,419	-2.69%
2026-09-22	37.38	37.63	37.15	37.21	653,397	+0.49%
2026-09-21	37.14	37.28	36.76	37.03	589,755	+0.82%
2026-09-18	37.03	37.145	36.16	36.73	2,315,441	-1.21%
2026-09-17	36.6	37.44	36.391	37.18	913,190	+2.14%
2026-09-16	36.68	36.97	35.99	36.4	827,485	-0.08%
2026-09-15	36.89	36.975	36.315	36.43	844,317	-1.11%
2026-09-14	37.24	37.435	36.69	36.84	843,220	-1.42%
2026-09-11	37.96	37.96	37.11	37.37	668,861	-0.64%
2026-09-10	38.21	38.25	37.38	37.61	872,987	-2.06%
2026-09-09	39.61	39.92	38.05	38.4	1,036,348	-2.46%
2026-09-08	38.17	39.45	38	39.37	851,386	+2.69%
2026-09-04	38.02	38.82	37.64	38.34	1,905,404	-3.77%
2026-09-03	40.14	40.5	39.375	39.84	569,284	+0.03%
2026-09-02	39.59	40.22	39.23	39.83	1,033,363	+0.78%
2026-09-01	39.31	39.64	38.94	39.52	4,727,300	-0.08%
2026-08-31	39.75	39.75	39.195	39.55	641,055	-1.13%
2026-08-28	40.08	40.56	40	40	552,257	-0.67%
2026-08-27	40.02	40.34	39.77	40.27	609,645	+0.52%
2026-08-26	39.51	40.08	39.365	40.06	509,383	+1.06%
2026-08-25	39.53	40.04	38.97	39.64	1,097,896	+0.43%
2026-08-24	39.44	39.79	38.76	39.47	1,010,303	-0.03%
2026-08-21	40.9	40.99	39.41	39.48	1,089,182	-2.81%
2026-08-20	41.42	41.67	40.54	40.62	934,668	-3.01%
2026-08-19	41.75	42.32	41.526	41.88	753,394	+1.26%
2026-08-18	42.19	42.26	41.215	41.36	870,913	-1.83%
2026-08-17	42.03	42.535	41.78	42.13	1,029,210	+0.02%
2026-08-14	42.31	43.05	42.06	42.12	531,156	-0.54%
2026-08-13	41.82	42.37	41.55	42.35	837,455	+1.24%
2026-08-12	41.47	41.942	41.2	41.83	895,075	+1.83%
2026-08-11	40.93	41.667	40.925	41.08	1,268,274	+1.26%
2026-08-10	40.82	40.82	39.41	40.57	985,239	-0.27%
2026-08-07	39.78	41.38	39.77	40.68	1,853,156	+6.38%
2026-08-06	38.22	38.88	38.11	38.24	1,104,665	+0.18%
2026-08-05	38.52	38.52	38.01	38.17	790,748	-1.88%
2026-08-04	38.87	39.435	38.645	38.9	977,895	+0.83%
2026-08-03	37.91	38.67	37.77	38.58	751,706	+1.87%
2026-07-31	38.44	38.44	37.31	37.87	900,033	-0.24%
2026-07-30	38.17	38.78	37.895	37.96	825,589	+0.82%
2026-07-29	38.98	39	37.445	37.65	935,947	-2.86%
2026-07-28	38.22	38.99	37.92	38.76	1,101,270	+0.88%
2026-07-27	38.47	38.58	37.6	38.42	685,533	+0.13%
2026-07-24	38.65	38.65	38.04	38.37	699,936	+0.05%
2026-07-23	37.6	38.47	37.5	38.35	882,814	+1.16%
2026-07-22	38.45	38.846	37.91	37.91	988,993	-1.30%
2026-07-21	38.22	38.72	37.57	38.41	803,508	+1.56%
2026-07-20	38.6	38.805	37.64	37.82	869,150	-1.56%
2026-07-17	38.2	38.74	37.8	38.42	675,504	-1.18%
2026-07-16	38.37	39.31	38.25	38.88	655,676	+1.25%
2026-07-15	38.78	39.16	38.32	38.4	733,883	-0.16%
2026-07-14	38.31	38.8	37.99	38.46	997,940	+1.48%
2026-07-13	37.88	38.37	37.64	37.9	549,598	+0.21%
2026-07-10	37.73	38.1	37.48	37.82	666,355	+1.34%
2026-07-09	37.56	38.24	37.32	37.32	1,121,375	-0.21%
2026-07-08	37.4	37.95	37.12	37.4	730,513	-0.66%
2026-07-07	38.27	38.44	37.65	37.65	637,177	-1.65%
2026-07-06	38.32	38.965	38.22	38.28	625,064	+0.05%
2026-07-02	38.68	38.87	37.39	38.26	722,332	+0.14%
2026-07-01	38.99	39.76	38.62	38.63	732,017	-1.08%
2026-06-30	39.09	39.655	38.87	39.05	710,059	+0.26%
2026-06-29	38.8	39.54	37.8	38.95	1,544,237	-1.59%
2026-06-26	39.08	39.72	38.81	39.58	3,055,647	+1.02%
2026-06-25	39.43	39.43	38.7	39.18	613,230	+0.20%
2026-06-24	39.33	39.93	39.02	39.1	994,584	-0.13%
2026-06-23	38.69	39.44	38.69	39.15	590,093	-0.23%
2026-06-22	39.04	39.7	39	39.24	738,775	+0.46%
2026-06-18	38.32	39.07	38.01	39.06	1,903,433	+2.82%
2026-06-17	39.14	39.345	37.86	37.99	933,093	-2.59%
2026-06-16	38.26	39.05	38.26	39	1,150,618	+2.01%
2026-06-15	38.75	39	37.81	38.23	1,045,635	-0.16%
2026-06-12	37.68	38.7	37.64	38.29	759,416	+2.57%
2026-06-11	36.91	37.35	36.36	37.33	1,493,222	+2.64%
2026-06-10	36.7	37.06	36.25	36.37	1,468,224	-1.17%
2026-06-09	37.89	37.97	36.78	36.8	1,705,248	-1.50%
2026-06-08	39.16	39.529	37.36	37.36	2,445,387	-3.39%
2026-06-05	40	40.01	38.39	38.67	1,299,208	-3.90%
2026-06-04	40.32	40.73	40	40.24	778,071	+0.27%
2026-06-03	40.35	40.71	40	40.13	889,207	-1.28%
2026-06-02	40.07	41.35	40.07	40.65	781,826	+1.12%
2026-06-01	40.5	40.77	40.06	40.2	1,027,883	-1.95%
2026-05-29	41.33	41.52	40.56	41	1,084,498	-0.77%
2026-05-28	41.49	41.85	41.16	41.32	1,032,187	-0.91%
2026-05-27	41.59	42.105	41.27	41.7	740,927	+1.19%
2026-05-26	40.96	41.33	40.64	41.21	758,948	+1.48%
2026-05-22	40.71	41.51	40.45	40.61	1,081,938	-0.12%
2026-05-21	40.07	40.799	39.73	40.66	855,715	+1.12%
2026-05-20	40.14	40.57	39.91	40.21	1,163,663	+1.26%
2026-05-19	40.61	40.62	39.27	39.71	889,532	-2.60%
2026-05-18	41.24	41.25	40.37	40.77	961,747	-1.02%
2026-05-15	40.85	41.42	40.21	41.19	1,161,423	-0.48%
2026-05-14	41.08	41.49	40.6	41.39	1,067,540	+1.85%
2026-05-13	41.17	41.47	40.61	40.64	1,056,907	-0.81%