HA Sustainable Infrastructure Capital, Inc. Common Stock (HASI)

Last Price31.82

Change+0.39 (1.24%)

NYSE · Last Trade: Jan 2nd, 5:51 PM EST

Historical Prices For HA Sustainable Infrastructure Capital, Inc. Common Stock (HASI)

Date Range:

2025-10-02 - 2026-01-02

Date	Open	High	Low	Close	Volume	Adjusted Close
1/02/2026	31.63	32.04	31.51	31.82	844,401	31.82
12/31/2025	31.91	31.96	31.40	31.43	812,874	31.43
12/30/2025	32.46	32.46	31.87	31.97	773,224	31.97
12/29/2025	32.32	32.81	32.28	32.36	667,044	32.36
12/26/2025	32.98	33.03	32.60	32.89	622,939	32.47
12/24/2025	32.85	33.08	32.55	33.01	388,805	32.59
12/23/2025	33.29	33.37	32.88	32.94	799,911	32.52
12/22/2025	32.70	33.45	32.65	33.24	1,199,602	32.82
12/19/2025	32.75	33.72	32.57	32.59	2,071,759	32.17
12/18/2025	33.13	33.33	32.45	32.83	1,042,814	32.41
12/17/2025	32.79	33.13	32.51	32.76	946,780	32.34
12/16/2025	32.95	33.17	32.46	32.67	798,977	32.25
12/15/2025	33.10	33.10	32.41	32.76	891,458	32.34
12/12/2025	33.17	33.38	32.42	32.90	917,309	32.48
12/11/2025	33.01	33.33	32.91	33.09	1,350,379	32.67
12/10/2025	32.60	33.11	32.44	32.90	1,065,078	32.48
12/09/2025	32.98	33.63	32.79	32.79	713,277	32.37
12/08/2025	33.52	33.59	33.04	33.15	1,070,861	32.73
12/05/2025	33.69	34.01	33.36	33.42	970,185	32.99
12/04/2025	33.35	33.72	33.25	33.58	720,758	33.15
12/03/2025	33.48	33.54	33.14	33.33	1,223,924	32.90
12/02/2025	34.20	34.25	33.29	33.29	1,121,266	32.86
12/01/2025	34.05	34.09	33.48	34.08	1,145,052	33.64
11/28/2025	34.10	34.53	33.93	34.36	489,483	33.92
11/26/2025	33.61	34.49	33.56	33.91	1,442,916	33.48
11/25/2025	32.70	33.72	32.43	33.56	1,035,741	33.13
11/24/2025	32.52	32.55	31.98	32.30	1,172,254	31.89
11/21/2025	32.54	32.86	32.01	32.48	1,103,585	32.07
11/20/2025	33.32	33.68	32.22	32.28	1,166,666	31.87
11/19/2025	33.42	33.61	32.85	33.10	851,896	32.68
11/18/2025	33.00	34.11	32.91	33.48	1,260,036	33.05
11/17/2025	33.50	33.82	33.00	33.00	1,228,964	32.58
11/14/2025	32.54	33.69	32.30	33.65	1,402,504	33.22
11/13/2025	33.80	34.13	32.77	32.98	1,651,363	32.56
11/12/2025	33.97	34.28	33.46	33.93	1,351,245	33.50
11/11/2025	33.89	34.14	33.30	34.00	1,515,761	33.57
11/10/2025	32.50	34.16	32.00	33.79	2,961,303	33.36
11/07/2025	30.56	32.29	29.75	32.03	2,406,735	31.62
11/06/2025	28.91	29.31	28.50	28.55	2,005,225	28.19
11/05/2025	28.65	29.69	28.54	28.94	1,622,982	28.57
11/04/2025	27.97	28.58	27.57	28.48	1,713,272	28.12
11/03/2025	27.65	28.22	27.28	28.13	1,256,636	27.77
10/31/2025	27.38	27.84	27.32	27.71	811,851	27.36
10/30/2025	27.85	28.07	27.40	27.73	1,090,404	27.38
10/29/2025	28.91	29.10	27.97	28.13	908,349	27.77
10/28/2025	28.62	29.02	28.34	28.98	659,949	28.61
10/27/2025	29.00	29.11	28.47	28.73	648,070	28.36
10/24/2025	28.50	29.08	28.43	28.92	852,434	28.55
10/23/2025	28.17	28.42	27.84	28.17	987,908	27.81
10/22/2025	28.25	28.44	27.72	28.24	1,802,956	27.88
10/21/2025	29.26	29.35	28.43	28.44	755,703	28.08
10/20/2025	29.04	29.42	28.93	29.29	1,137,657	28.92
10/17/2025	29.84	29.98	28.73	28.82	1,670,328	28.45
10/16/2025	30.78	30.91	29.99	30.01	1,557,677	29.63
10/15/2025	30.01	31.06	30.01	30.54	1,484,351	30.15
10/14/2025	29.37	29.98	29.21	29.85	1,334,121	29.47
10/13/2025	29.57	30.07	29.50	29.74	1,052,969	29.36
10/10/2025	30.96	30.99	29.49	29.49	1,194,646	29.11
10/09/2025	30.78	30.96	30.25	30.61	1,388,244	30.22
10/08/2025	31.06	31.06	30.32	30.74	1,401,728	30.35
10/07/2025	30.35	30.79	30.35	30.75	1,502,287	30.36
10/06/2025	30.66	31.34	30.56	30.57	1,005,833	30.18
10/03/2025	30.73	31.08	30.64	30.65	1,186,506	30.26