HA Sustainable Infrastructure Capital, Inc. - HASI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	34.4	34.05	34.05	34.63	33.66	752,974
January 12, 2026	33.38	34.22	34.22	34.52	33.28	936,844
January 09, 2026	33.01	33.46	33.46	33.56	32.87	1.64M
January 08, 2026	31.94	32.75	32.75	33.1	31.07	1.09M
January 07, 2026	32.5	32.24	32.24	32.76	31.86	907,269
January 06, 2026	31.63	32.54	32.54	32.56	31.46	1.39M
January 05, 2026	31.88	31.6	31.6	32	31.19	1.1M
January 02, 2026	31.63	31.82	31.82	32.04	31.51	844,410
December 31, 2025	31.91	31.43	31.43	31.96	31.4	812,900
December 30, 2025	32.46	31.97	31.97	32.46	31.87	773,230
December 29, 2025	32.32	32.36	32.36	32.81	32.28	667,046
December 26, 2025	32.98	32.89	32.89	33.03	32.6	622,939
December 24, 2025	32.85	33.01	33.01	33.08	32.55	388,805
December 23, 2025	33.29	32.94	32.94	33.37	32.88	799,921
December 22, 2025	32.7	33.24	33.24	33.45	32.65	1.2M
December 19, 2025	32.75	32.59	32.59	33.72	32.57	2.07M
December 18, 2025	33.13	32.83	32.83	33.33	32.45	1.04M
December 17, 2025	32.79	32.76	32.76	33.14	32.51	946,958
December 16, 2025	32.95	32.67	32.67	33.17	32.46	799,000
December 15, 2025	33.1	32.76	32.76	33.1	32.41	891,500
December 12, 2025	33.17	32.9	32.9	33.38	32.42	917,309
December 11, 2025	33.01	33.09	33.09	33.33	32.91	1.35M
December 10, 2025	32.6	32.9	32.9	33.11	32.44	1.07M
December 09, 2025	32.98	32.79	32.79	33.63	32.79	713,300
December 08, 2025	33.52	33.15	33.15	33.59	33.04	1.07M
December 05, 2025	33.69	33.42	33.42	34.01	33.36	970,200
December 04, 2025	33.35	33.58	33.58	33.72	33.25	720,746
December 03, 2025	33.48	33.33	33.33	33.54	33.14	1.22M
December 02, 2025	34.2	33.29	33.29	34.25	33.29	1.12M
December 01, 2025	34.05	34.08	34.08	34.09	33.48	1.15M
November 28, 2025	34.1	34.36	34.36	34.53	33.93	489,483
November 26, 2025	33.61	33.91	33.91	34.49	33.56	1.44M
November 25, 2025	32.7	33.56	33.56	33.72	32.43	1.04M
November 24, 2025	32.52	32.3	32.3	32.55	31.98	1.19M
November 21, 2025	32.54	32.48	32.48	32.86	32.01	1.1M
November 20, 2025	33.32	32.28	32.28	33.68	32.22	1.17M
November 19, 2025	33.42	33.1	33.1	33.61	32.85	852,196
November 18, 2025	33	33.48	33.48	34.11	32.92	1.26M
November 17, 2025	33.5	33	33	33.82	33	1.23M
November 14, 2025	32.54	33.65	33.65	33.69	32.3	1.4M
November 13, 2025	33.8	32.98	32.98	34.13	32.77	1.65M
November 12, 2025	33.97	33.93	33.93	34.28	33.46	1.35M
November 11, 2025	33.89	34	34	34.14	33.3	1.52M
November 10, 2025	32.5	33.79	33.79	34.16	32	2.96M
November 07, 2025	30.56	32.03	32.03	32.29	29.75	2.41M
November 06, 2025	28.91	28.55	28.55	29.31	28.5	1.83M
November 05, 2025	28.65	28.94	28.94	29.69	28.54	1.62M
November 04, 2025	27.97	28.48	28.48	28.58	27.57	1.71M
November 03, 2025	27.65	28.13	28.13	28.22	27.28	1.26M
October 31, 2025	27.38	27.71	27.71	27.84	27.32	811,900
October 30, 2025	27.85	27.73	27.73	28.07	27.4	1.09M
October 29, 2025	28.91	28.13	28.13	29.1	27.97	908,349
October 28, 2025	28.62	28.98	28.98	29.02	28.35	659,959
October 27, 2025	29	28.73	28.73	29.11	28.47	648,100
October 24, 2025	28.5	28.92	28.92	29.08	28.43	852,434
October 23, 2025	28.17	28.17	28.17	28.42	27.84	987,908
October 22, 2025	28.4	28.24	28.24	28.44	27.73	1.8M
October 21, 2025	29.26	28.44	28.44	29.35	28.43	755,803
October 20, 2025	29.04	29.29	29.29	29.42	28.94	1.14M
October 17, 2025	29.84	28.82	28.82	29.98	28.73	1.67M

HA Sustainable Infrastructure Capital, Inc. (HASI) NYSE