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

Last Price36.27

Change+0.66 (1.87%)

NYSE · Last Trade: Oct 2nd, 6:56 PM EDT

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

Date Range:

2026-07-02 - 2026-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2026	35.61	36.15	35.43	36.03	1,451,795	35.60
9/30/2026	35.69	36.02	35.38	35.82	955,057	35.40
9/29/2026	36.31	36.45	35.37	35.56	1,029,135	35.14
9/28/2026	36.21	36.52	35.70	36.25	729,667	35.82
9/25/2026	36.39	36.80	35.98	36.44	2,300,119	36.01
9/24/2026	35.92	36.32	35.66	36.16	1,451,262	35.73
9/23/2026	36.80	36.95	36.18	36.21	915,376	35.78
9/22/2026	37.38	37.63	37.15	37.21	653,394	36.77
9/21/2026	37.14	37.28	36.76	37.03	589,754	36.59
9/18/2026	37.03	37.15	36.16	36.73	2,315,444	36.30
9/17/2026	36.60	37.44	36.39	37.18	913,188	36.74
9/16/2026	36.68	36.97	35.99	36.40	827,480	35.97
9/15/2026	36.89	36.98	36.31	36.43	844,314	36.00
9/14/2026	37.24	37.44	36.69	36.84	843,217	36.41
9/11/2026	37.96	37.96	37.11	37.37	668,862	36.93
9/10/2026	38.21	38.25	37.38	37.61	872,984	37.17
9/09/2026	39.61	39.92	38.05	38.40	1,036,348	37.95
9/08/2026	38.17	39.45	38.00	39.37	851,375	38.91
9/04/2026	38.02	38.82	37.64	38.34	1,905,405	37.89
9/03/2026	40.14	40.50	39.38	39.84	569,283	39.37
9/02/2026	39.59	40.22	39.23	39.83	1,033,362	39.36
9/01/2026	39.31	39.64	38.94	39.52	4,727,303	39.05
8/31/2026	39.75	39.75	39.20	39.55	641,073	39.08
8/28/2026	40.08	40.56	40.00	40.00	552,258	39.53
8/27/2026	40.02	40.34	39.77	40.27	609,645	39.80
8/26/2026	39.51	40.08	39.37	40.06	509,383	39.59
8/25/2026	39.53	40.04	38.97	39.64	1,097,896	39.17
8/24/2026	39.44	39.79	38.76	39.47	1,010,262	39.00
8/21/2026	40.90	40.99	39.41	39.48	1,089,183	39.01
8/20/2026	41.42	41.67	40.54	40.62	934,667	40.14
8/19/2026	41.75	42.32	41.53	41.88	753,394	41.39
8/18/2026	42.19	42.26	41.22	41.36	870,912	40.87
8/17/2026	42.03	42.53	41.78	42.13	1,029,209	41.63
8/14/2026	42.31	43.05	42.06	42.12	531,156	41.62
8/13/2026	41.82	42.37	41.55	42.35	837,454	41.85
8/12/2026	41.47	41.94	41.20	41.83	895,074	41.34
8/11/2026	40.93	41.67	40.92	41.08	1,268,274	40.60
8/10/2026	40.82	40.82	39.41	40.57	985,238	40.09
8/07/2026	39.78	41.38	39.77	40.68	1,853,156	40.20
8/06/2026	38.22	38.88	38.11	38.24	1,104,566	37.79
8/05/2026	38.52	38.52	38.01	38.17	790,747	37.72
8/04/2026	38.87	39.44	38.65	38.90	977,895	38.44
8/03/2026	37.91	38.67	37.77	38.58	751,706	38.12
7/31/2026	38.44	38.44	37.31	37.87	900,034	37.42
7/30/2026	38.17	38.78	37.90	37.96	825,588	37.51
7/29/2026	38.98	39.00	37.45	37.65	935,947	37.21
7/28/2026	38.22	38.99	37.92	38.76	1,101,270	38.30
7/27/2026	38.47	38.58	37.60	38.42	685,534	37.97
7/24/2026	38.65	38.65	38.04	38.37	699,938	37.92
7/23/2026	37.60	38.47	37.50	38.35	882,813	37.90
7/22/2026	38.45	38.85	37.91	37.91	988,993	37.46
7/21/2026	38.22	38.72	37.57	38.41	803,507	37.96
7/20/2026	38.60	38.80	37.64	37.82	869,149	37.37
7/17/2026	38.20	38.74	37.80	38.42	675,504	37.97
7/16/2026	38.37	39.31	38.25	38.88	655,676	38.42
7/15/2026	38.78	39.16	38.32	38.40	733,884	37.95
7/14/2026	38.31	38.80	37.99	38.46	1,092,640	38.01
7/13/2026	37.88	38.37	37.64	37.90	549,599	37.45
7/10/2026	37.73	38.10	37.48	37.82	666,355	37.37
7/09/2026	37.56	38.24	37.32	37.32	1,121,376	36.88
7/08/2026	37.40	37.95	37.12	37.40	730,513	36.96
7/07/2026	38.27	38.44	37.65	37.65	637,173	37.21
7/06/2026	38.32	38.97	38.22	38.28	625,017	37.83