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

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2026	34.80	34.80	34.00	34.41	1,095,419	-0.72(-2.05%)
Jan 29, 2026	34.68	35.16	34.20	35.13	1,005,788	+0.51(+1.47%)
Jan 28, 2026	34.60	34.94	34.34	34.62	540,831	+0.24(+0.70%)
Jan 27, 2026	33.99	34.66	33.92	34.38	856,365	+0.34(+1.00%)
Jan 26, 2026	33.95	34.13	33.64	34.04	425,870	+0.09(+0.27%)
Jan 23, 2026	34.50	34.50	33.90	33.95	681,108	-0.60(-1.74%)
Jan 22, 2026	34.37	35.10	34.30	34.55	798,668	+0.21(+0.61%)
Jan 21, 2026	33.92	34.36	33.67	34.34	839,143	+0.64(+1.90%)
Jan 20, 2026	33.89	34.28	33.29	33.70	887,924	-0.77(-2.23%)
Jan 16, 2026	34.38	34.71	34.15	34.47	867,514	+0.11(+0.32%)
Jan 15, 2026	33.76	34.63	33.51	34.36	844,463	+0.63(+1.87%)
Jan 14, 2026	34.11	34.18	33.67	33.73	673,477	-0.32(-0.94%)
Jan 13, 2026	34.40	34.63	33.66	34.05	752,874	-0.17(-0.50%)
Jan 12, 2026	33.38	34.52	33.28	34.22	936,728	+0.76(+2.27%)
Jan 09, 2026	33.01	33.55	32.87	33.46	1,636,966	+0.71(+2.17%)
Jan 08, 2026	31.94	33.10	31.07	32.75	1,093,741	+0.51(+1.58%)
Jan 07, 2026	32.50	32.76	31.86	32.24	907,234	-0.30(-0.92%)
Jan 06, 2026	31.63	32.56	31.46	32.54	1,393,269	+0.94(+2.97%)
Jan 05, 2026	31.88	32.00	31.19	31.60	1,099,646	-0.22(-0.69%)
Jan 02, 2026	31.63	32.04	31.51	31.82	844,410	+0.39(+1.24%)
Dec 31, 2025	31.91	31.96	31.40	31.43	812,874	-0.54(-1.69%)
Dec 30, 2025	32.46	32.46	31.87	31.97	773,224	-0.39(-1.21%)
Dec 29, 2025	32.32	32.81	32.28	32.36	667,044	-0.11(-0.34%)
Dec 26, 2025	32.56	32.61	32.19	32.47	630,996	-0.12(-0.36%)
Dec 24, 2025	32.43	32.66	32.13	32.59	393,834	+0.07(+0.21%)
Dec 23, 2025	32.86	32.94	32.46	32.52	810,257	-0.30(-0.90%)
Dec 22, 2025	32.28	33.02	32.23	32.82	1,215,118	+0.64(+1.99%)
Dec 19, 2025	32.33	33.28	32.15	32.17	2,098,557	-0.24(-0.73%)
Dec 18, 2025	32.71	32.90	32.03	32.41	1,056,302	+0.07(+0.21%)
Dec 17, 2025	32.37	32.71	32.09	32.34	959,026	+0.09(+0.28%)
Dec 16, 2025	32.53	32.75	32.05	32.25	809,311	-0.09(-0.27%)
Dec 15, 2025	32.68	32.68	32.00	32.34	902,989	-0.14(-0.43%)
Dec 12, 2025	32.75	32.95	32.01	32.48	929,174	-0.19(-0.57%)
Dec 11, 2025	32.59	32.91	32.49	32.67	1,367,846	+0.19(+0.58%)
Dec 10, 2025	32.18	32.69	32.03	32.48	1,078,854	+0.11(+0.34%)
Dec 09, 2025	32.56	33.20	32.37	32.37	722,503	-0.36(-1.09%)
Dec 08, 2025	33.09	33.16	32.62	32.73	1,084,712	-0.27(-0.81%)
Dec 05, 2025	33.26	33.58	32.93	32.99	982,734	-0.16(-0.48%)
Dec 04, 2025	32.92	33.29	32.83	33.15	730,081	+0.25(+0.75%)
Dec 03, 2025	33.05	33.11	32.72	32.90	1,239,755	+0.04(+0.12%)
Dec 02, 2025	33.76	33.81	32.86	32.86	1,135,769	-0.78(-2.32%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.