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 $2,709.68 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $866.93, while $1000 invested 1 year ago would be worth $1,423.22. This corresponds to total returns of 170.97%, -13.31%, 42.32%, respectively, with annualized returns of 10.48%, -2.82%, 42.32%.

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
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
August 17, 2026	42.03	42.13	42.13	42.54	41.78	1.03M
August 14, 2026	42.31	42.12	42.12	43.05	42.06	531,155
August 13, 2026	41.82	42.35	42.35	42.37	41.55	837,453
August 12, 2026	41.47	41.83	41.83	41.94	41.2	895,051
August 11, 2026	40.93	41.08	41.08	41.67	40.92	1.27M
August 10, 2026	40.82	40.57	40.57	40.82	39.41	984,837
August 07, 2026	39.78	40.68	40.68	41.38	39.77	1.85M
August 06, 2026	38.22	38.24	38.24	38.88	38.11	1.1M
August 05, 2026	38.52	38.17	38.17	38.52	38.01	790,446
August 04, 2026	38.87	38.9	38.9	39.44	38.65	977,894
August 03, 2026	37.91	38.58	38.58	38.67	37.77	751,706
July 31, 2026	38.44	37.87	37.87	38.44	37.31	900,027
July 30, 2026	38.17	37.96	37.96	38.78	37.9	825,584
July 29, 2026	38.98	37.65	37.65	39	37.45	935,945
July 28, 2026	38.22	38.76	38.76	38.99	37.92	1.1M
July 27, 2026	38.47	38.42	38.42	38.58	37.6	685,531
July 23, 2026	37.6	38.35	38.35	38.47	37.5	882,810
July 22, 2026	38.45	37.91	37.91	38.85	37.91	988,701
July 21, 2026	38.22	38.41	38.41	38.72	37.57	803,505
July 20, 2026	38.6	37.82	37.82	38.81	37.64	869,149
July 17, 2026	38.2	38.42	38.42	38.74	37.8	675,494
July 16, 2026	38.37	38.88	38.88	39.31	38.25	655,670
July 15, 2026	38.78	38.4	38.4	39.16	38.32	733,883
July 14, 2026	38.31	38.46	38.46	38.8	37.99	997,939
July 13, 2026	37.88	37.9	37.9	38.37	37.64	549,598
July 10, 2026	37.73	37.82	37.82	38.1	37.48	666,335
July 09, 2026	37.56	37.32	37.32	38.24	37.32	1.12M
July 08, 2026	37.4	37.4	37.4	37.95	37.12	730,497
July 07, 2026	38.27	37.65	37.65	38.44	37.65	637,152
July 06, 2026	38.32	38.28	38.28	38.97	38.22	624,134
July 02, 2026	38.68	38.26	38.26	38.87	37.39	722,326
July 01, 2026	38.99	38.63	38.63	39.76	38.62	732,016
June 30, 2026	39.09	39.05	39.05	39.66	38.87	710,006
June 29, 2026	38.8	38.95	38.95	39.54	37.8	1.54M
June 26, 2026	39.08	39.58	39.58	39.72	38.81	3.06M
June 25, 2026	39.43	39.18	39.18	39.43	38.7	613,230
June 24, 2026	39.33	39.1	39.1	39.93	39.02	994,416
June 23, 2026	38.69	39.15	39.15	39.44	38.69	590,093
June 22, 2026	39.04	39.24	39.24	39.7	39	738,319
June 18, 2026	38.32	39.06	39.06	39.07	38.01	1.9M
June 17, 2026	39.14	37.99	37.99	39.35	37.86	932,845
June 16, 2026	38.26	39	39	39.05	38.26	1.15M
June 15, 2026	38.75	38.23	38.23	39	37.81	1.04M
June 12, 2026	37.68	38.29	38.29	38.7	37.64	759,374
June 11, 2026	36.91	37.33	37.33	37.35	36.36	1.49M
June 10, 2026	36.7	36.37	36.37	37.06	36.25	1.47M
June 09, 2026	37.89	36.8	36.8	37.97	36.78	1.71M
June 08, 2026	39.16	37.36	37.36	39.53	37.36	2.45M
June 05, 2026	40	38.67	38.67	40.01	38.39	1.3M
June 04, 2026	40.32	40.24	40.24	40.73	40	777,892
June 03, 2026	40.35	40.13	40.13	40.71	40	845,933
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