HA Sustainable Infrastructure Capital, Inc. (HASI) NYSE

40.65

+0.45(+1.12%)

Updated at June 02 04:00PM

Currency In USD

HASI Historical Return

If you invested $1000 in HA Sustainable Infrastructure Capital, Inc. (HASI) 10 years ago, it would be worth $3,251.6 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,062.86, while $1000 invested 1 year ago would be worth $1,729.75. This corresponds to total returns of 225.16%, 6.29%, 72.98%, respectively, with annualized returns of 12.51%, 1.23%, 72.98%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HASI Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	40.07	40.65	40.65	41.35	40.07	781,569
June 01, 2026	40.5	40.2	40.2	40.77	40.06	1.03M
May 29, 2026	41.33	41	41	41.52	40.56	1.08M
May 28, 2026	41.49	41.32	41.32	41.85	41.16	1.03M
May 27, 2026	41.59	41.7	41.7	42.11	41.27	740,556
May 26, 2026	40.96	41.21	41.21	41.33	40.64	758,948
May 22, 2026	40.71	40.61	40.61	41.51	40.45	1.08M
May 21, 2026	40.07	40.66	40.66	40.8	39.73	855,715
May 20, 2026	40.14	40.21	40.21	40.57	39.91	1.16M
May 19, 2026	40.61	39.71	39.71	40.62	39.27	889,522
May 18, 2026	41.24	40.77	40.77	41.25	40.37	961,588
May 15, 2026	40.85	41.19	41.19	41.42	40.21	1.16M
May 14, 2026	41.08	41.39	41.39	41.49	40.6	1.07M
May 13, 2026	41.3	40.64	40.64	41.47	40.61	800,666
May 12, 2026	40.83	40.97	40.97	41.34	40.02	1.25M
May 11, 2026	41.43	40.98	40.98	42.17	40.78	1.44M
May 08, 2026	43.4	41.05	41.05	44.12	40.69	1.54M
May 07, 2026	43.39	42.47	42.47	43.94	42.34	1.22M
May 06, 2026	43.28	43.31	43.31	43.64	42.83	819,549
May 05, 2026	42.48	42.97	42.97	43.03	42.12	827,324
May 04, 2026	42.24	42.23	42.23	42.82	42.12	875,858
May 01, 2026	41.9	42.53	42.53	42.98	41.65	802,437
April 30, 2026	40.52	41.95	41.95	42.3	40.52	1.67M
April 29, 2026	40.57	40.44	40.44	40.97	40.21	842,958
April 28, 2026	41.84	40.87	40.87	42.23	40.52	1.06M
April 27, 2026	41.63	41.77	41.77	42.26	41.53	679,791
April 24, 2026	41.9	41.75	41.75	41.99	41.04	522,238
April 23, 2026	41.29	41.88	41.88	42.03	40.93	1.43M
April 22, 2026	41.25	41.02	41.02	41.73	40.91	1.2M
April 21, 2026	41.29	40.54	40.54	41.7	40.35	697,837
April 20, 2026	40.47	40.68	40.68	41.15	40.28	684,323
April 17, 2026	40.38	40.64	40.64	40.77	40.18	840,975
April 16, 2026	40.36	40.07	40.07	40.74	39.8	728,332
April 15, 2026	39.55	40.42	40.42	40.49	39.3	757,821
April 14, 2026	38.98	39.65	39.65	39.9	38.98	773,620
April 13, 2026	38.83	38.89	38.89	39	38.22	668,153
April 10, 2026	38.66	38.92	38.92	39.33	38.66	430,014
April 09, 2026	38.35	38.58	38.58	39.02	38.35	575,375
April 08, 2026	38.74	38.56	38.56	38.81	38.15	841,973
April 07, 2026	37.92	37.81	37.81	38.19	37.55	810,800
April 06, 2026	36.97	37.65	37.65	37.69	36.74	664,508
April 02, 2026	36.66	37.11	37.11	37.67	36.22	527,521
April 01, 2026	36.95	37.57	37.14	37.65	36.78	721,393
March 31, 2026	36.12	36.75	36.33	37	35.94	807,748
March 30, 2026	36.72	35.84	35.43	36.72	35.54	928,776
March 27, 2026	36.43	36.33	35.92	36.62	36.03	646,262
March 26, 2026	36.5	36.45	36.04	37.31	36.37	563,077
March 25, 2026	36.88	36.82	36.4	37.34	36.62	959,281
March 24, 2026	36.28	36.41	36	36.99	36.01	871,312
March 23, 2026	35.94	36.34	35.93	36.81	35.32	856,238
March 20, 2026	36.92	35.62	35.22	36.94	35.48	2.58M
March 19, 2026	35.32	36.76	36.34	37.05	35.1	1.27M
March 18, 2026	36.23	35.93	35.52	36.84	35.91	1.26M
March 17, 2026	36.65	36.5	36.09	36.81	36.33	406,093
March 16, 2026	35.94	36.25	35.84	36.41	35.72	422,993
March 13, 2026	36.11	35.41	35.01	36.49	35.33	667,582
March 12, 2026	35.71	35.72	35.32	36.14	35.52	650,549
March 11, 2026	35.76	36.1	35.69	36.37	35.75	596,514
March 10, 2026	35.71	36	35.59	36.63	35.25	1.58M
March 09, 2026	35.5	35.96	35.55	35.99	34.97	1.02M