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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 16, 2025	30.78	30.01	30.01	30.91	29.99	1.56M
October 15, 2025	30.01	30.54	30.54	31.06	30.01	1.48M
October 14, 2025	29.37	29.85	29.85	29.98	29.21	1.21M
October 13, 2025	29.57	29.74	29.74	30.07	29.5	1.05M
October 10, 2025	30.96	29.49	29.49	30.99	29.49	1.19M
October 09, 2025	30.78	30.61	30.61	30.97	30.25	1.39M
October 08, 2025	31.06	30.74	30.74	31.06	30.32	1.4M
October 07, 2025	30.35	30.75	30.75	30.79	30.35	1.5M
October 06, 2025	30.66	30.57	30.57	31.34	30.56	1.01M
October 03, 2025	30.73	30.65	30.65	31.08	30.64	1.19M
October 02, 2025	31.52	31.15	31.15	31.62	31.08	1.15M
October 01, 2025	30.73	31.54	31.54	31.73	30.7	1.3M
September 30, 2025	30.88	30.7	30.7	31.18	30.25	2.27M
September 29, 2025	30.62	30.89	30.89	30.91	30.44	1.48M
September 26, 2025	29.72	30.51	30.51	30.54	29.68	1.25M
September 25, 2025	29.41	29.7	29.7	29.74	29.29	672,777
September 24, 2025	29.56	29.63	29.63	30.13	29.51	1.37M
September 23, 2025	29.03	29.39	29.39	29.52	29.01	1.19M
September 22, 2025	28.87	28.94	28.94	29.01	28.66	1.07M
September 19, 2025	28.63	28.9	28.9	28.92	28.4	1.97M
September 18, 2025	28.27	28.68	28.68	28.71	28.26	692,233
September 17, 2025	28.25	28.1	28.1	29.01	27.95	1.05M
September 16, 2025	28.37	28.13	28.13	28.56	28.09	990,917
September 15, 2025	28.14	28.37	28.37	28.37	27.61	776,700
September 12, 2025	28.07	27.95	27.95	28.18	27.9	610,289
September 11, 2025	27.76	28.33	28.33	28.53	27.71	869,234

HA Sustainable Infrastructure Capital, Inc. (HASI) NYSE