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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	27.74	27.74	27.74	28.03	27.66	809,407
September 09, 2025	27.8	27.62	27.62	27.88	27.48	668,406
September 08, 2025	28.2	27.78	27.78	28.2	27.56	883,200
September 05, 2025	28.45	28.19	28.19	28.82	28.03	980,198
September 04, 2025	28	28.03	28.03	28.03	27.56	1.06M
September 03, 2025	27.55	27.85	27.85	27.91	27.52	1.09M
September 02, 2025	27.8	27.73	27.73	27.84	27.47	918,900
August 29, 2025	28.05	28.24	28.24	28.24	27.81	873,600
August 28, 2025	28.31	27.95	27.95	28.31	27.77	623,641
August 27, 2025	28	28.01	28.01	28.26	27.9	713,965
August 26, 2025	28.27	28.08	28.08	28.64	27.96	950,136
August 25, 2025	28.61	28.37	28.37	28.64	28.23	781,909
August 22, 2025	27.55	28.8	28.8	28.94	27.49	1.26M
August 21, 2025	27.66	27.36	27.36	27.84	27.34	615,936
August 20, 2025	27.8	27.88	27.88	28.02	27.67	861,304
August 19, 2025	27.59	27.8	27.8	28.13	27.42	855,428
August 18, 2025	27.7	27.5	27.5	28	27.38	1.26M
August 15, 2025	26.81	27.64	27.64	28.02	26.51	1.82M
August 14, 2025	26.68	26.68	26.68	26.7	26.33	923,107
August 13, 2025	26.32	26.9	26.9	27.05	26.06	1.47M
August 12, 2025	25.8	26.22	26.22	26.25	25.51	1.13M
August 11, 2025	25.94	25.66	25.66	26.37	25.35	1.24M
August 08, 2025	24.42	25.71	25.71	25.88	24.42	1.67M
August 07, 2025	24.73	24.38	24.38	25.09	24.38	1.38M
August 06, 2025	25.52	24.44	24.44	25.52	24.44	1.3M
August 05, 2025	25.63	25.56	25.56	25.8	25.28	1.21M
August 04, 2025	25.63	25.66	25.66	25.93	25.26	1.19M
August 01, 2025	26.02	25.69	25.69	26.3	25.58	1.28M
July 31, 2025	26.5	25.97	25.97	26.89	25.93	1.24M
July 30, 2025	27.41	26.85	26.85	27.62	26.68	1.33M
July 29, 2025	27.71	27.56	27.56	27.85	27.39	671,100
July 28, 2025	27.86	27.69	27.69	28.06	27.58	943,016
July 25, 2025	27.92	27.92	27.92	27.98	27.61	493,243
July 24, 2025	28	27.83	27.83	28.43	27.8	653,300
July 23, 2025	28.72	28.31	28.31	28.75	28.14	970,005
July 22, 2025	26.85	28.81	28.81	28.99	26.83	2.28M
July 21, 2025	27.05	26.76	26.76	27.21	26.71	832,109
July 18, 2025	26.69	26.69	26.69	27	26.21	1.04M
July 17, 2025	25.99	26.49	26.49	27.24	25.92	1.6M
July 16, 2025	26.62	26.04	26.04	26.75	26.01	1.2M
July 15, 2025	27.11	26.45	26.45	27.36	26.38	1.02M
July 14, 2025	27.36	27.11	27.11	27.69	26.85	1.07M
July 11, 2025	27.41	27.41	27.41	27.61	27.05	900,919
July 10, 2025	26.91	27.67	27.67	27.92	26.84	1.14M
July 09, 2025	26.78	27.05	27.05	27.17	26.68	1.26M
July 08, 2025	26.39	26.69	26.69	26.88	26.36	1.28M
July 07, 2025	26.75	26.62	26.62	27.17	26.48	1.22M
July 03, 2025	27.17	27.26	27.26	27.81	27.09	823,429

HA Sustainable Infrastructure Capital, Inc. (HASI) NYSE