27.55
price down icon1.33%   -0.37
after-market After Hours: 27.80 0.25 +0.91%
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 January 21, 2025, is $27.55.
  • 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 114.56% to $27.55 now.
  • The 52-week high stock price for HASI is $36.56, representing a 32.70% increase from the current share price, occurred on November 04, 2024.
  • The 52-week low stock price for HASI is $22.40, indicating a -18.69% decrease from the current share price, occurred on January 22, 2024.
  • The closing price of Ha Sustainable Infrastructure Capital Inc (HASI) stock in the beginning of 2024 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
Jan 21, 2025 $27.99 $27.31 $0.6762 999,422.0 -1.33%
Jan 17, 2025 $28.47 $27.80 $0.6655 772,185.0 -0.85%
Jan 16, 2025 $28.39 $27.50 $0.895 521,330.0 +2.18%
Jan 15, 2025 $28.62 $27.41 $1.21 616,185.0 +0.25%
Jan 14, 2025 $27.98 $26.58 $1.40 949,604.0 +3.85%
Jan 13, 2025 $26.75 $26.07 $0.6785 1,004,657.0 -1.82%
Jan 10, 2025 $27.44 $26.65 $0.7899 771,171.0 -2.39%
Jan 08, 2025 $27.89 $27.34 $0.555 1,656,808.0 -0.04%
Jan 07, 2025 $27.78 $26.97 $0.81 897,654.0 +0.99%
Jan 06, 2025 $28.13 $27.33 $0.80 831,456.0 -1.44%
Jan 03, 2025 $27.76 $27.11 $0.655 875,056.0 +2.25%
Jan 02, 2025 $27.68 $26.91 $0.77 829,880.0 +1.19%
Dec 31, 2024 $27.42 $26.80 $0.62 796,372.0 +0.45%
Dec 30, 2024 $26.99 $26.35 $0.64 671,203.0 -2.45%
Dec 27, 2024 $27.88 $27.29 $0.59 495,920.0 -0.87%
Dec 26, 2024 $27.77 $27.19 $0.58 407,351.0 -0.36%
Dec 24, 2024 $27.75 $26.96 $0.79 411,954.0 +1.58%

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 2025

Month High Low High - Low Volume % Change
Jan, 2025 $28.62 $26.07 $2.55 11,724,830.0 +2.68%

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%

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%
real_estate_services CWK
$13.67
price up icon 2.63%
$6.75
price down icon 0.15%
$13.79
price up icon 3.76%
$140.36
price up icon 1.78%
real_estate_services FSV
$182.63
price up icon 0.15%
Cap:     |  Volume (24h):