HA Sustainable Infrastructure Capital, Inc. (HASI) NYSE

Currency In USD

HASI Historical Return

If you invested $1000 in HA Sustainable Infrastructure Capital, Inc. (HASI) 10 years ago, it would be worth $3,099.06 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $802.46, while $1000 invested 1 year ago would be worth $1,197.05. This corresponds to total returns of 209.91%, -19.75%, 19.7%, respectively, with annualized returns of 11.97%, -4.3%, 19.7%.

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
November 11, 2026	39.14	39.73	39.73	39.96	38.87	938,439
November 10, 2026	38.55	38.99	38.99	38.99	38.34	912,658
November 09, 2026	39.39	39.14	39.14	39.5	38.3	1.27M
November 06, 2026	39.15	38.9	38.9	39.66	38.48	1.33M
November 05, 2026	39.93	39.68	39.68	40.83	39.11	2.37M
November 04, 2026	39.42	40.38	40.38	41.13	39.42	2.99M
November 03, 2026	38.63	38.39	38.39	39.2	38.33	1M
November 02, 2026	37.83	38.29	38.29	38.48	37.63	1.35M
October 30, 2026	37.24	37.22	37.22	37.34	36.93	845,766
October 29, 2026	37.12	37.52	37.52	37.61	36.93	686,372
October 28, 2026	37.12	36.82	36.82	37.12	36.66	749,775
October 27, 2026	36.38	37.17	37.17	37.33	36.35	1.11M
October 26, 2026	36.26	36.15	36.15	36.67	36.13	452,263
October 23, 2026	36.19	36.32	36.32	36.47	35.9	779,742
October 22, 2026	36.48	36.54	36.54	36.66	36.05	940,041
October 21, 2026	35.99	36.48	36.48	36.48	35.75	782,576
October 20, 2026	36.2	35.67	35.67	36.2	35.51	1.15M
October 19, 2026	36.61	35.66	35.66	36.61	35.63	742,422
October 16, 2026	36.9	36.42	36.42	37.17	36.24	857,831
October 15, 2026	36.39	36.8	36.8	37.05	36.28	978,269
October 14, 2026	36.36	36.23	36.23	36.7	35.93	739,778
October 13, 2026	36.76	36.92	36.92	37.03	36.35	723,248
October 12, 2026	36.44	36.59	36.59	36.87	36.36	642,153
October 09, 2026	36.48	36.49	36.49	36.62	36.22	636,015
October 08, 2026	35.91	36.35	36.35	36.63	35.72	1.25M
October 07, 2026	36.4	36.35	36.35	36.56	35.87	963,831
October 06, 2026	35.97	36.57	36.57	36.62	35.97	1.24M
October 05, 2026	36.16	36.31	36.31	36.61	35.48	1.35M
October 02, 2026	36.07	36.27	36.27	36.74	36	935,670
October 01, 2026	35.61	36.03	36.03	36.15	35.43	1.45M
September 30, 2026	35.69	35.82	35.82	36.03	35.38	908,911
September 29, 2026	36.31	35.56	35.56	36.46	35.37	1M
September 28, 2026	36.21	36.25	36.25	36.52	35.7	729,667
September 25, 2026	36.39	36.44	36.44	36.8	35.98	2.3M
September 24, 2026	35.92	36.16	36.16	36.32	35.66	1.44M
September 23, 2026	36.8	36.21	36.21	36.95	36.18	915,376
September 22, 2026	37.38	37.21	37.21	37.63	37.15	653,391
September 21, 2026	37.14	37.03	37.03	37.28	36.76	589,753
September 18, 2026	37.03	36.73	36.73	37.15	36.16	2.31M
September 17, 2026	36.6	37.18	37.18	37.44	36.39	887,803
September 16, 2026	36.68	36.4	36.4	36.97	35.99	827,418
September 15, 2026	36.89	36.43	36.43	36.98	36.32	844,312
September 11, 2026	37.96	37.37	37.37	37.96	37.11	668,857
September 10, 2026	38.21	37.61	37.61	38.25	37.38	872,981
September 09, 2026	39.61	38.4	38.4	39.92	38.05	1.04M
September 08, 2026	38.17	39.37	39.37	39.45	38	850,269
September 04, 2026	38.02	38.34	38.34	38.82	37.64	1.88M
September 03, 2026	40.14	39.84	39.84	40.5	39.38	569,273
September 02, 2026	39.59	39.83	39.83	40.22	39.23	1.02M
September 01, 2026	39.31	39.52	39.52	39.64	38.94	4.71M
August 31, 2026	39.75	39.55	39.55	39.75	39.2	641,053
August 28, 2026	40.08	40	40	40.56	40	552,257
August 27, 2026	40.02	40.27	40.27	40.34	39.77	609,643
August 26, 2026	39.51	40.06	40.06	40.08	39.37	509,382
August 25, 2026	39.53	39.64	39.64	40.04	38.97	1.1M
August 24, 2026	39.44	39.47	39.47	39.79	38.76	1.01M
August 21, 2026	40.9	39.48	39.48	40.99	39.41	1.09M
August 20, 2026	41.42	40.62	40.62	41.67	40.54	934,591
August 19, 2026	41.75	41.88	41.88	42.32	41.53	753,393
August 18, 2026	42.19	41.36	41.36	42.26	41.22	870,895