Free Trial

HA Sustainable Infrastructure Capital (HASI) Stock Chart & Stock Price History

HA Sustainable Infrastructure Capital logo
$25.43 -1.49 (-5.53%)
Closing price 05/22/2025 03:59 PM Eastern
Extended Trading
$25.51 +0.08 (+0.31%)
As of 05/22/2025 07:43 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

HA Sustainable Infrastructure Capital Stock Price Performance

The HA Sustainable Infrastructure Capital (HASI) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 20.80%, with a year-to-date return of -5.22%. In the past month, the stock has increased 4.31%, reflecting recent market activity.

As of the latest close, HA Sustainable Infrastructure Capital traded at $25.43 with a market cap of $3.08 billion and volume of 2.68 million shares. Five years ago, the stock traded at $29.46, representing a 13.68% decrease over that period. At the time, it had a market cap of $2.17 billion and a volume of 426,059 shares.

Receive HASI Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for HA Sustainable Infrastructure Capital and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-10.88%
1 Month
Performance
+4.31%
3 Month
Performance
-9.29%
Year-To-Date
Performance
-5.22%
1 Year
Performance
-20.80%
5 Year
Performance
-13.68%

HASI Stock Chart for Friday, May, 23, 2025

HA Sustainable Infrastructure Capital Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$26.95$25.43
-5.62%
$26.71$24.952.68 million shs$3.08 billion
05/21/2025$27.97$26.95
-3.66%
$27.88$26.91937,479 shs$3.34 billion
05/20/2025$28.23$27.97
-0.92%
$28.25$27.871.06 million shs$3.47 billion
05/19/2025$28.54$28.23
-1.07%
$28.30$27.93990,207 shs$3.50 billion
05/16/2025$28.33$28.54
+0.72%
$28.74$28.201.10 million shs$3.54 billion
05/15/2025$27.21$28.33
+4.12%
$28.56$27.121.75 million shs$3.51 billion
05/14/2025$27.39$27.21
-0.66%
$27.63$27.111.65 million shs$3.37 billion
05/13/2025$26.57$27.39
+3.09%
$27.42$26.691.63 million shs$3.39 billion
05/12/2025$26.96$26.57
-1.45%
$28.03$26.471.67 million shs$3.29 billion
05/09/2025$25.86$26.96
+4.27%
$27.04$25.971.56 million shs$3.34 billion
05/08/2025$25.81$25.86
+0.17%
$26.97$25.051.70 million shs$3.20 billion
05/07/2025$25.86$25.81
-0.17%
$26.21$25.74885,235 shs$3.20 billion
05/06/2025$25.44$25.86
+1.63%
$25.88$25.161.16 million shs$3.20 billion
05/05/2025$25.59$25.44
-0.59%
$25.65$25.041.15 million shs$3.15 billion
05/02/2025$24.93$25.59
+2.65%
$25.62$25.00949,943 shs$3.17 billion
05/01/2025$24.98$24.93
-0.20%
$25.38$24.86787,102 shs$3.09 billion
04/30/2025$25.51$24.98
-2.06%
$25.18$24.291.04 million shs$3.10 billion
04/29/2025$25.51$25.51
-0.02%
$25.67$25.21730,694 shs$3.16 billion
04/28/2025$25.11$25.51
+1.59%
$25.60$25.081.11 million shs$3.16 billion
04/25/2025$24.75$25.11
+1.45%
$25.14$24.46869,611 shs$3.04 billion
04/24/2025$24.38$24.75
+1.52%
$24.79$24.25639,960 shs$3.00 billion
04/23/2025$24.25$24.38
+0.53%
$25.18$24.191.03 million shs$2.95 billion
04/22/2025$23.49$24.25
+3.24%
$24.55$23.73974,412 shs$2.94 billion

This page (NYSE:HASI) was last updated on 5/23/2025 by MarketBeat.com Staff
From Our Partners