HASI - HA Sustainable Infrastructure Capital, Inc.
40.54
-0.140 -0.345%
Share volume: 697,834
Last Updated: 04-21-2026
Trading/REIT:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$40.68
-0.14
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $41.29 | $41.29 | $41.70 | $41.70 | $40.35 | $40.35 | $40.54 | $40.54 | 697,834 | $697,834.00 |
| 04-20-2026 | $40.47 | $40.47 | $41.15 | $41.15 | $40.28 | $40.28 | $40.68 | $40.68 | 684,727 | $684,727.00 |
| 04-17-2026 | $40.38 | $40.38 | $40.77 | $40.77 | $40.18 | $40.18 | $40.64 | $40.64 | 841,632 | $841,632.00 |
| 04-16-2026 | $40.36 | $40.36 | $40.74 | $40.74 | $39.80 | $39.80 | $40.07 | $40.07 | 728,562 | $728,562.00 |
| 04-15-2026 | $39.55 | $39.55 | $40.49 | $40.49 | $39.30 | $39.30 | $40.42 | $40.42 | 758,009 | $758,009.00 |
| 04-14-2026 | $38.98 | $38.98 | $39.90 | $39.90 | $38.98 | $38.98 | $39.65 | $39.65 | 773,831 | $773,831.00 |
| 04-13-2026 | $38.83 | $38.83 | $39.00 | $39.00 | $38.22 | $38.22 | $38.89 | $38.89 | 668,154 | $668,154.00 |
| 04-10-2026 | $38.66 | $38.66 | $39.33 | $39.33 | $38.66 | $38.66 | $38.92 | $38.92 | 430,236 | $430,236.00 |
| 04-09-2026 | $38.35 | $38.35 | $39.02 | $39.02 | $38.35 | $38.35 | $38.58 | $38.58 | 575,380 | $575,380.00 |
| 04-08-2026 | $38.74 | $38.74 | $38.81 | $38.81 | $38.15 | $38.15 | $38.56 | $38.56 | 841,990 | $841,990.00 |