Get the Stockscreener App
36.44
0.77%
0.28
After Hours:
36.00
-0.44
-1.21%
Overview
News
Price History
Option Chain
Financials
Why HASI Down?
Discussions
Forecast
Dividend History
Ha Sustainable Infrastructure Capital Inc Stock (HASI) Price History
The historical daily chart and data for Ha Sustainable Infrastructure Capital Inc stock (HASI), show that the latest closing stock price as of September 25, 2026, is $36.44.
- Ha Sustainable Infrastructure Capital Inc all-time high stock price is $72.42, occurred on January 07, 2021.
- The lowest Ha Sustainable Infrastructure Capital Inc stock price recorded was $12.84 on January 30, 2014. Since then, Ha Sustainable Infrastructure Capital Inc's stock price has risen over 183.80% to $36.44 now.
- The 52-week high stock price for HASI is $44.13, representing a 21.10% increase from the current share price, occurred on May 08, 2026.
- The 52-week low stock price for HASI is $27.28, indicating a -25.14% decrease from the current share price, occurred on November 03, 2025.
- The closing price of Ha Sustainable Infrastructure Capital Inc (HASI) stock in the beginning of 2025 was $54.06. The stock closed the year at $28.98, a loss of over -46.39% for the year.
The table below shows more information about HASI historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2026 | $36.80 | $35.98 | $0.82 | 2,300,112.0 | +0.77% |
| Sep 24, 2026 | $36.32 | $35.66 | $0.66 | 1,435,182.0 | -0.14% |
| Sep 23, 2026 | $36.95 | $36.18 | $0.77 | 915,376.0 | -2.69% |
| Sep 22, 2026 | $37.63 | $37.15 | $0.48 | 653,392.0 | +0.49% |
| Sep 21, 2026 | $37.28 | $36.76 | $0.52 | 589,514.0 | +0.82% |
| Sep 18, 2026 | $37.15 | $36.16 | $0.985 | 2,315,430.0 | -1.21% |
| Sep 17, 2026 | $37.44 | $36.39 | $1.05 | 887,803.0 | +2.14% |
| Sep 16, 2026 | $36.97 | $35.99 | $0.98 | 827,436.0 | -0.08% |
| Sep 15, 2026 | $36.98 | $36.31 | $0.66 | 844,312.0 | -1.11% |
| Sep 14, 2026 | $37.44 | $36.69 | $0.745 | 843,216.0 | -1.42% |
| Sep 11, 2026 | $37.96 | $37.11 | $0.85 | 668,857.0 | -0.64% |
| Sep 10, 2026 | $38.25 | $37.38 | $0.87 | 872,981.0 | -2.06% |
| Sep 09, 2026 | $39.92 | $38.05 | $1.87 | 1,036,339.0 | -2.46% |
| Sep 08, 2026 | $39.45 | $38.00 | $1.45 | 850,277.0 | +2.69% |
| Sep 04, 2026 | $38.82 | $37.64 | $1.18 | 1,879,194.0 | -3.77% |
| Sep 03, 2026 | $40.50 | $39.38 | $1.12 | 569,273.0 | +0.03% |
| Sep 02, 2026 | $40.22 | $39.23 | $0.99 | 1,033,360.0 | +0.78% |
| Sep 01, 2026 | $39.64 | $38.94 | $0.70 | 4,714,477.0 | -0.08% |
| Aug 31, 2026 | $39.75 | $39.20 | $0.555 | 641,077.0 | -1.13% |
| Aug 28, 2026 | $40.56 | $40.00 | $0.56 | 552,257.0 | -0.67% |
| Aug 27, 2026 | $40.34 | $39.77 | $0.57 | 609,643.0 | +0.52% |
| Aug 26, 2026 | $40.08 | $39.37 | $0.715 | 509,382.0 | +1.06% |
Ha Sustainable Infrastructure Capital Inc Stock (HASI) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ha Sustainable Infrastructure Capital Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HASI shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ha Sustainable Infrastructure Capital Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ha Sustainable Infrastructure Capital Inc Stock (HASI) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $40.50 | $35.66 | $4.84 | 25,536,643.0 | -7.86% |
| Aug, 2026 | $43.05 | $37.77 | $5.28 | 19,091,989.0 | +4.41% |
| Jul, 2026 | $39.76 | $37.12 | $2.64 | 17,393,151.0 | -3.00% |
| Jun, 2026 | $41.35 | $36.25 | $5.10 | 25,921,384.0 | -4.76% |
| May, 2026 | $44.13 | $39.27 | $4.86 | 21,022,486.0 | -2.26% |
| Apr, 2026 | $42.30 | $36.22 | $6.08 | 17,522,921.0 | +14.15% |
| Mar, 2026 | $37.34 | $34.97 | $2.37 | 20,695,202.0 | +0.63% |
| Feb, 2026 | $40.01 | $33.91 | $6.10 | 23,186,595.0 | +6.13% |
| Jan, 2026 | $35.16 | $31.07 | $4.09 | 18,108,051.0 | +9.48% |
Ha Sustainable Infrastructure Capital Inc Stock (HASI) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $34.25 | $31.87 | $2.38 | 20,479,013.0 | -6.96% |
| Nov, 2025 | $34.53 | $27.28 | $7.25 | 27,567,832.0 | +24.00% |
| Oct, 2025 | $31.73 | $27.32 | $4.41 | 26,826,725.0 | -9.74% |
| Sep, 2025 | $31.18 | $27.47 | $3.71 | 22,675,472.0 | +8.71% |
| Aug, 2025 | $28.94 | $24.38 | $4.56 | 23,227,415.0 | +8.74% |
| Jul, 2025 | $28.99 | $25.91 | $3.07 | 24,771,920.0 | -3.31% |
| Jun, 2025 | $27.92 | $24.29 | $3.64 | 35,707,257.0 | +7.23% |
| May, 2025 | $28.74 | $24.86 | $3.88 | 28,552,163.0 | +0.28% |
| Apr, 2025 | $29.34 | $21.98 | $7.36 | 29,031,973.0 | -14.57% |
| Mar, 2025 | $30.14 | $27.51 | $2.63 | 21,445,624.0 | +1.78% |
| Feb, 2025 | $30.90 | $26.96 | $3.94 | 21,273,746.0 | +2.57% |
| Jan, 2025 | $29.00 | $26.07 | $2.93 | 20,846,763.0 | +4.40% |
Ha Sustainable Infrastructure Capital Inc Stock (HASI) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.97 | $26.20 | $5.77 | 22,567,379.0 | -14.83% |
| Nov, 2024 | $36.56 | $26.72 | $9.84 | 31,601,213.0 | -10.37% |
| Oct, 2024 | $35.60 | $32.97 | $2.63 | 18,431,109.0 | +1.51% |
| Sep, 2024 | $36.15 | $31.36 | $4.79 | 19,500,132.0 | +6.45% |
| Aug, 2024 | $33.94 | $28.73 | $5.21 | 17,268,693.0 | -1.19% |
| Jul, 2024 | $34.00 | $28.20 | $5.80 | 25,152,557.0 | +10.71% |
| Jun, 2024 | $33.83 | $28.99 | $4.84 | 19,106,045.0 | -11.08% |
| May, 2024 | $33.99 | $24.34 | $9.65 | 31,503,117.0 | +33.11% |
| Apr, 2024 | $28.53 | $24.00 | $4.53 | 17,109,907.0 | -11.94% |
| Mar, 2024 | $28.62 | $24.00 | $4.62 | 16,573,240.0 | +12.83% |
| Feb, 2024 | $26.93 | $22.59 | $4.34 | 20,582,487.0 | +5.80% |
| Jan, 2024 | $27.81 | $21.77 | $6.04 | 26,325,247.0 | -13.74% |
1.58%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):