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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	30.56	32.03	32.03	32.29	29.75	2.41M
November 06, 2025	28.91	28.55	28.55	29.31	28.5	1.83M
November 05, 2025	28.65	28.94	28.94	29.69	28.54	1.62M
November 04, 2025	27.97	28.48	28.48	28.58	27.57	1.71M
November 03, 2025	27.65	28.13	28.13	28.22	27.28	1.26M
October 31, 2025	27.38	27.71	27.71	27.84	27.32	811,900
October 30, 2025	27.85	27.73	27.73	28.07	27.4	1.09M
October 29, 2025	28.91	28.13	28.13	29.1	27.97	908,349
October 28, 2025	28.62	28.98	28.98	29.02	28.35	659,959
October 27, 2025	29	28.73	28.73	29.11	28.47	648,100
October 24, 2025	28.5	28.92	28.92	29.08	28.43	852,434
October 23, 2025	28.17	28.17	28.17	28.42	27.84	987,908
October 22, 2025	28.4	28.24	28.24	28.44	27.73	1.8M
October 21, 2025	29.26	28.44	28.44	29.35	28.43	755,803
October 20, 2025	29.04	29.29	29.29	29.42	28.94	1.14M
October 17, 2025	29.84	28.82	28.82	29.98	28.73	1.67M
October 16, 2025	30.78	30.01	30.01	30.91	29.99	1.56M
October 15, 2025	30.01	30.54	30.54	31.06	30.01	1.48M
October 14, 2025	29.37	29.85	29.85	29.98	29.21	1.21M
October 13, 2025	29.57	29.74	29.74	30.07	29.5	1.05M
October 10, 2025	30.96	29.49	29.49	30.99	29.49	1.19M
October 09, 2025	30.78	30.61	30.61	30.97	30.25	1.39M
October 08, 2025	31.06	30.74	30.74	31.06	30.32	1.4M
October 07, 2025	30.35	30.75	30.75	30.79	30.35	1.5M
October 06, 2025	30.66	30.57	30.57	31.34	30.56	1.01M
October 03, 2025	30.73	30.65	30.65	31.08	30.64	1.19M
October 02, 2025	31.52	31.15	31.15	31.62	31.08	1.15M
October 01, 2025	30.73	31.54	31.54	31.73	30.7	1.3M
September 30, 2025	30.88	30.7	30.7	31.18	30.25	2.27M
September 29, 2025	30.62	30.89	30.89	30.91	30.44	1.48M
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

HA Sustainable Infrastructure Capital, Inc. (HASI) NYSE