HASI
HA Sustainable Infrastructure Capital, Inc. NYQ · HASI
$37.91
-0.50
(-1.30%)
Neutral · -0.46σ
Price alert —
Loading…
Sign in to get a one-time email the moment HASI crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $38.45 | $38.85 | $37.91 | $37.91 | 1.0M |
| 2026-07-21 | $38.22 | $38.72 | $37.57 | $38.41 | 0.8M |
| 2026-07-20 | $38.60 | $38.81 | $37.64 | $37.82 | 0.9M |
| 2026-07-17 | $38.20 | $38.74 | $37.80 | $38.42 | 0.7M |
| 2026-07-16 | $38.37 | $39.31 | $38.25 | $38.88 | 0.7M |
| 2026-07-15 | $38.78 | $39.16 | $38.32 | $38.40 | 0.7M |
| 2026-07-14 | $38.31 | $38.80 | $37.99 | $38.46 | 1.0M |
| 2026-07-13 | $37.88 | $38.37 | $37.64 | $37.90 | 0.5M |
| 2026-07-10 | $37.73 | $38.10 | $37.48 | $37.82 | 0.7M |
| 2026-07-09 | $37.56 | $38.24 | $37.32 | $37.32 | 1.1M |
| 2026-07-08 | $37.40 | $37.95 | $37.12 | $37.40 | 0.7M |
| 2026-07-07 | $38.27 | $38.44 | $37.65 | $37.65 | 0.6M |
| 2026-07-06 | $38.32 | $38.97 | $38.22 | $38.28 | 0.6M |
| 2026-07-02 | $38.68 | $38.87 | $37.39 | $38.26 | 0.7M |
| 2026-07-01 | $38.99 | $39.76 | $38.62 | $38.63 | 0.7M |
| 2026-06-30 | $39.09 | $39.66 | $38.87 | $39.05 | 0.7M |
| 2026-06-29 | $38.80 | $39.54 | $37.80 | $38.95 | 1.5M |
| 2026-06-26 | $39.08 | $39.72 | $38.81 | $39.58 | 3.1M |
| 2026-06-25 | $39.43 | $39.43 | $38.70 | $39.18 | 0.6M |
| 2026-06-24 | $39.33 | $39.93 | $39.02 | $39.10 | 1.0M |
| 2026-06-23 | $38.69 | $39.44 | $38.69 | $39.15 | 0.6M |
| 2026-06-22 | $39.04 | $39.70 | $39.00 | $39.24 | 0.7M |
| 2026-06-18 | $38.32 | $39.07 | $38.01 | $39.06 | 1.9M |
| 2026-06-17 | $39.14 | $39.35 | $37.86 | $37.99 | 0.9M |
| 2026-06-16 | $38.26 | $39.05 | $38.26 | $39.00 | 1.2M |
| 2026-06-15 | $38.75 | $39.00 | $37.81 | $38.23 | 1.0M |
| 2026-06-12 | $37.68 | $38.70 | $37.64 | $38.29 | 0.8M |
| 2026-06-11 | $36.91 | $37.35 | $36.36 | $37.33 | 1.5M |
| 2026-06-10 | $36.70 | $37.06 | $36.25 | $36.37 | 1.5M |
| 2026-06-09 | $37.89 | $37.97 | $36.78 | $36.80 | 1.7M |
| 2026-06-08 | $39.16 | $39.53 | $37.36 | $37.36 | 2.4M |
| 2026-06-05 | $40.00 | $40.01 | $38.39 | $38.67 | 1.3M |
| 2026-06-04 | $40.32 | $40.73 | $40.00 | $40.24 | 0.8M |
| 2026-06-03 | $40.35 | $40.71 | $40.00 | $40.13 | 0.9M |
| 2026-06-02 | $40.07 | $41.35 | $40.07 | $40.65 | 0.8M |
| 2026-06-01 | $40.50 | $40.77 | $40.06 | $40.20 | 1.0M |
| 2026-05-29 | $41.33 | $41.52 | $40.56 | $41.00 | 1.1M |
| 2026-05-28 | $41.49 | $41.85 | $41.16 | $41.32 | 1.0M |
| 2026-05-27 | $41.59 | $42.11 | $41.27 | $41.70 | 0.7M |
| 2026-05-26 | $40.96 | $41.33 | $40.64 | $41.21 | 0.8M |
| 2026-05-22 | $40.71 | $41.51 | $40.45 | $40.61 | 1.1M |
| 2026-05-21 | $40.07 | $40.80 | $39.73 | $40.66 | 0.9M |
| 2026-05-20 | $40.14 | $40.57 | $39.91 | $40.21 | 1.2M |
| 2026-05-19 | $40.61 | $40.62 | $39.27 | $39.71 | 0.9M |
| 2026-05-18 | $41.24 | $41.25 | $40.37 | $40.77 | 1.0M |
| 2026-05-15 | $40.85 | $41.42 | $40.21 | $41.19 | 1.2M |
| 2026-05-14 | $41.08 | $41.49 | $40.60 | $41.39 | 1.1M |
| 2026-05-13 | $41.17 | $41.47 | $40.61 | $40.64 | 1.1M |
| 2026-05-12 | $40.83 | $41.34 | $40.02 | $40.97 | 1.2M |
| 2026-05-11 | $41.43 | $42.17 | $40.78 | $40.98 | 1.4M |
| 2026-05-08 | $43.40 | $44.13 | $40.70 | $41.05 | 1.8M |
| 2026-05-07 | $43.39 | $43.94 | $42.34 | $42.47 | 1.2M |
| 2026-05-06 | $43.28 | $43.64 | $42.83 | $43.31 | 0.8M |
| 2026-05-05 | $42.48 | $43.03 | $42.12 | $42.97 | 0.8M |
| 2026-05-04 | $42.24 | $42.82 | $42.12 | $42.23 | 0.9M |
| 2026-05-01 | $41.90 | $42.98 | $41.65 | $42.53 | 0.9M |
| 2026-04-30 | $40.52 | $42.30 | $40.52 | $41.95 | 1.7M |
| 2026-04-29 | $40.57 | $40.97 | $40.21 | $40.44 | 0.8M |
| 2026-04-28 | $41.84 | $42.23 | $40.52 | $40.87 | 1.1M |
| 2026-04-27 | $41.63 | $42.26 | $41.53 | $41.77 | 0.7M |
| 2026-04-24 | $41.90 | $41.99 | $41.04 | $41.75 | 0.8M |
| 2026-04-23 | $41.29 | $42.03 | $40.93 | $41.88 | 1.4M |
| 2026-04-22 | $41.25 | $41.73 | $40.91 | $41.02 | 1.2M |
| 2026-04-21 | $41.29 | $41.70 | $40.35 | $40.54 | 0.7M |
| 2026-04-20 | $40.47 | $41.15 | $40.28 | $40.68 | 0.7M |
| 2026-04-17 | $40.38 | $40.77 | $40.18 | $40.64 | 0.8M |
| 2026-04-16 | $40.36 | $40.74 | $39.80 | $40.07 | 0.7M |
| 2026-04-15 | $39.55 | $40.49 | $39.30 | $40.42 | 0.8M |
| 2026-04-14 | $38.98 | $39.90 | $38.98 | $39.65 | 0.8M |
| 2026-04-13 | $38.83 | $39.00 | $38.22 | $38.89 | 0.7M |
| 2026-04-10 | $38.66 | $39.33 | $38.66 | $38.92 | 0.4M |
| 2026-04-09 | $38.35 | $39.02 | $38.35 | $38.58 | 0.6M |
| 2026-04-08 | $38.74 | $38.81 | $38.15 | $38.56 | 0.8M |
| 2026-04-07 | $37.92 | $38.19 | $37.55 | $37.81 | 0.8M |
| 2026-04-06 | $36.97 | $37.69 | $36.74 | $37.65 | 0.7M |
| 2026-04-02 | $36.66 | $37.67 | $36.22 | $37.11 | 0.6M |
| 2026-04-01 | $36.95 | $37.65 | $36.78 | $37.57 | 0.7M |
| 2026-03-31 | $36.12 | $37.00 | $35.94 | $36.75 | 0.8M |
| 2026-03-30 | $36.72 | $36.72 | $35.54 | $35.84 | 1.8M |
| 2026-03-27 | $36.43 | $36.62 | $36.03 | $36.33 | 0.7M |
| 2026-03-26 | $36.50 | $37.31 | $36.37 | $36.45 | 0.6M |
| 2026-03-25 | $36.88 | $37.34 | $36.62 | $36.82 | 1.0M |
| 2026-03-24 | $36.28 | $36.99 | $36.01 | $36.41 | 0.9M |
| 2026-03-23 | $35.94 | $36.81 | $35.32 | $36.34 | 0.9M |
| 2026-03-20 | $36.92 | $36.94 | $35.48 | $35.62 | 2.6M |
| 2026-03-19 | $35.32 | $37.05 | $35.10 | $36.76 | 1.3M |
| 2026-03-18 | $36.23 | $36.84 | $35.91 | $35.93 | 1.3M |
| 2026-03-17 | $36.65 | $36.82 | $36.33 | $36.50 | 0.6M |
| 2026-03-16 | $35.94 | $36.41 | $35.73 | $36.25 | 0.6M |
| 2026-03-13 | $36.11 | $36.49 | $35.33 | $35.41 | 0.7M |
| 2026-03-12 | $35.71 | $36.14 | $35.52 | $35.72 | 0.7M |
| 2026-03-11 | $35.76 | $36.37 | $35.75 | $36.10 | 0.6M |
| 2026-03-10 | $35.71 | $36.63 | $35.25 | $36.00 | 1.6M |
| 2026-03-09 | $35.50 | $35.99 | $34.97 | $35.96 | 1.0M |
| 2026-03-06 | $35.83 | $36.06 | $35.43 | $35.86 | 0.7M |
| 2026-03-05 | $36.56 | $37.00 | $35.85 | $36.43 | 0.7M |
| 2026-03-04 | $36.63 | $37.22 | $36.16 | $37.07 | 0.7M |
| 2026-03-03 | $35.49 | $36.46 | $35.28 | $36.31 | 0.7M |
| 2026-03-02 | $36.25 | $36.82 | $36.10 | $36.63 | 0.6M |
| 2026-02-27 | $36.68 | $36.76 | $35.92 | $36.52 | 1.2M |
| 2026-02-26 | $36.82 | $37.12 | $36.13 | $36.85 | 0.8M |
| 2026-02-25 | $37.14 | $37.14 | $36.36 | $36.91 | 0.8M |
| 2026-02-24 | $37.50 | $38.02 | $36.92 | $37.00 | 1.1M |
| 2026-02-23 | $37.29 | $37.81 | $37.10 | $37.56 | 0.7M |
| 2026-02-20 | $37.03 | $37.51 | $36.69 | $37.28 | 0.6M |
| 2026-02-19 | $37.55 | $37.66 | $36.77 | $37.13 | 0.9M |
| 2026-02-18 | $39.19 | $39.38 | $37.77 | $37.77 | 1.3M |
| 2026-02-17 | $39.70 | $40.01 | $38.72 | $39.22 | 2.0M |
| 2026-02-13 | $39.17 | $39.80 | $38.00 | $39.70 | 4.0M |
| 2026-02-12 | $37.50 | $38.10 | $35.80 | $35.83 | 1.4M |
| 2026-02-11 | $36.90 | $37.24 | $35.97 | $37.22 | 1.1M |
| 2026-02-10 | $36.70 | $37.15 | $36.57 | $36.68 | 0.8M |
| 2026-02-09 | $36.14 | $36.92 | $35.63 | $36.76 | 1.1M |
| 2026-02-06 | $35.53 | $36.39 | $35.43 | $36.13 | 0.9M |
| 2026-02-05 | $35.63 | $36.04 | $35.01 | $35.15 | 1.3M |
| 2026-02-04 | $35.56 | $35.89 | $35.20 | $35.85 | 1.1M |
| 2026-02-03 | $34.47 | $35.61 | $34.44 | $35.25 | 1.1M |
| 2026-02-02 | $34.20 | $34.61 | $33.91 | $34.44 | 0.8M |
| 2026-01-30 | $34.80 | $34.80 | $34.00 | $34.41 | 1.1M |
| 2026-01-29 | $34.68 | $35.16 | $34.20 | $35.13 | 1.0M |
| 2026-01-28 | $34.60 | $34.94 | $34.35 | $34.62 | 0.5M |
| 2026-01-27 | $33.99 | $34.66 | $33.92 | $34.38 | 0.9M |
| 2026-01-26 | $33.95 | $34.13 | $33.64 | $34.04 | 0.4M |
| 2026-01-23 | $34.50 | $34.50 | $33.90 | $33.95 | 0.7M |