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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	37.03	37.28	37.28	37.51	36.69	572,928
February 19, 2026	37.55	37.13	37.13	37.66	36.77	919,500
February 18, 2026	39.19	37.77	37.77	39.38	37.77	1.35M
February 17, 2026	39.7	39.22	39.22	40.01	38.72	2.01M
February 13, 2026	39.17	39.7	39.7	39.8	38	4.05M
February 12, 2026	37.5	35.83	35.83	38.1	35.8	1.41M
February 11, 2026	36.9	37.22	37.22	37.24	35.97	1.08M
February 10, 2026	36.7	36.68	36.68	37.15	36.57	793,000
February 09, 2026	36.14	36.76	36.76	36.92	35.63	1.08M
February 06, 2026	35.53	36.13	36.13	36.39	35.43	914,622
February 05, 2026	35.63	35.15	35.15	36.04	35.01	1.27M
February 04, 2026	35.56	35.85	35.85	35.89	35.2	1.11M
February 03, 2026	34.47	35.25	35.25	35.61	34.44	1.09M
February 02, 2026	34.2	34.44	34.44	34.61	33.91	790,260
January 30, 2026	34.8	34.41	34.41	34.8	34	1.1M
January 29, 2026	34.68	35.13	35.13	35.16	34.2	1.01M
January 28, 2026	34.6	34.62	34.62	34.94	34.35	540,832
January 27, 2026	33.99	34.38	34.38	34.66	33.92	856,400
January 26, 2026	33.95	34.04	34.04	34.13	33.64	426,038
January 23, 2026	34.5	33.95	33.95	34.5	33.9	681,108
January 22, 2026	34.37	34.55	34.55	35.1	34.3	798,700
January 21, 2026	33.92	34.34	34.34	34.36	33.67	839,211
January 20, 2026	33.89	33.7	33.7	34.28	33.29	887,924
January 16, 2026	34.38	34.47	34.47	34.71	34.15	867,514
January 15, 2026	33.76	34.36	34.36	34.63	33.51	844,500
January 14, 2026	34.11	33.73	33.73	34.18	33.67	673,500
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

HA Sustainable Infrastructure Capital, Inc. (HASI) NYSE