loading

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 December 20, 2024, is $27.59.
  • 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 114.88% to $27.59 now.
  • The 52-week high stock price for HASI is $36.56, representing a 32.51% increase from the current share price, occurred on November 04, 2024.
  • The 52-week low stock price for HASI is $21.77, indicating a -21.09% decrease from the current share price, occurred on January 19, 2024.
  • The closing price of Ha Sustainable Infrastructure Capital Inc (HASI) stock in the beginning of 2023 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:
Date High Low High - Low Volume % Change
Dec 20, 2024 $27.91 $26.31 $1.60 2,385,391.0 +4.55%
Dec 19, 2024 $27.11 $26.20 $0.91 1,416,476.0 -0.79%
Dec 18, 2024 $28.69 $26.39 $2.30 1,658,954.0 -4.66%
Dec 17, 2024 $28.73 $27.77 $0.96 2,026,762.0 -2.86%
Dec 16, 2024 $29.68 $28.62 $1.05 1,572,660.0 -3.46%
Dec 13, 2024 $30.15 $29.18 $0.975 1,172,280.0 -0.93%
Dec 12, 2024 $30.39 $29.39 $0.995 888,330.0 -1.35%
Dec 11, 2024 $30.91 $30.02 $0.89 1,337,932.0 -0.49%
Dec 10, 2024 $31.41 $30.36 $1.05 891,408.0 -3.17%
Dec 09, 2024 $31.97 $31.11 $0.86 2,487,296.0 +1.54%
Dec 06, 2024 $31.51 $30.88 $0.6349 671,945.0 +0.52%
Dec 05, 2024 $31.34 $30.90 $0.445 808,835.0 +0.10%
Dec 04, 2024 $31.15 $30.56 $0.59 1,073,675.0 +0.78%
Dec 03, 2024 $31.40 $30.39 $1.01 582,988.0 -1.48%
Dec 02, 2024 $31.58 $30.95 $0.63 1,011,899.0 -0.70%
Nov 29, 2024 $31.59 $31.11 $0.485 424,138.0 +0.29%
Nov 27, 2024 $31.39 $30.52 $0.8677 640,415.0 +3.10%
Nov 26, 2024 $30.57 $29.86 $0.71 1,039,949.0 -0.30%
Nov 25, 2024 $30.79 $29.59 $1.20 1,437,614.0 +4.86%
Nov 22, 2024 $29.36 $28.55 $0.81 1,148,763.0 +1.47%

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 2024

Month High Low High - Low Volume % Change
Dec, 2024 $31.97 $26.20 $5.77 22,372,222.0 -12.02%
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%

Ha Sustainable Infrastructure Capital Inc Stock (HASI) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $29.88 $23.73 $6.15 28,866,818.0 +13.92%
Nov, 2023 $24.70 $16.80 $7.90 29,099,201.0 +41.25%
Oct, 2023 $21.16 $13.22 $7.94 57,584,082.0 -19.15%
Sep, 2023 $25.47 $20.85 $4.62 62,555,064.0 -5.23%
Aug, 2023 $26.00 $19.46 $6.54 38,153,471.0 -14.32%
Jul, 2023 $29.43 $23.41 $6.02 12,940,254.0 +4.44%
Jun, 2023 $28.55 $23.09 $5.46 22,738,706.0 +6.25%
May, 2023 $28.52 $22.43 $6.09 29,084,837.0 -17.09%
Apr, 2023 $29.09 $26.18 $2.91 9,145,545.0 -0.77%
Mar, 2023 $31.63 $23.50 $8.13 23,226,943.0 -8.95%
Feb, 2023 $39.67 $30.74 $8.93 11,203,538.0 -14.90%
Jan, 2023 $37.27 $28.21 $9.06 10,322,071.0 +27.36%

Ha Sustainable Infrastructure Capital Inc Stock (HASI) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $35.31 $28.21 $7.10 11,911,495.0 -10.67%
Nov, 2022 $33.57 $25.26 $8.31 17,161,747.0 +19.35%
Oct, 2022 $31.94 $21.56 $10.38 22,720,148.0 -9.19%
Sep, 2022 $41.24 $28.67 $12.57 14,030,065.0 -24.27%
Aug, 2022 $46.24 $35.41 $10.83 17,414,797.0 +9.50%
Jul, 2022 $39.26 $28.68 $10.58 30,854,188.0 -4.68%
Jun, 2022 $40.66 $34.08 $6.58 14,424,849.0 -0.55%
May, 2022 $43.30 $33.61 $9.69 17,605,748.0 -4.80%
Apr, 2022 $49.71 $39.07 $10.64 16,945,255.0 -15.69%
Mar, 2022 $51.71 $44.18 $7.53 16,423,260.0 +0.19%
Feb, 2022 $49.65 $38.89 $10.76 15,754,548.0 +14.13%
Jan, 2022 $54.69 $34.66 $20.03 16,759,130.0 -21.91%
$6.23
price up icon 4.18%
real_estate_services CWK
$13.09
price up icon 1.08%
$13.02
price up icon 1.80%
$135.44
price up icon 0.20%
real_estate_services FSV
$183.67
price up icon 0.85%
Cap:     |  Volume (24h):