Free Trial
→ Trump’s national nightmare is here (From Porter & Company) (Ad)tc pixel Free HASI Stock Alerts

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

HA Sustainable Infrastructure Capital logo
$28.33 +0.59 (+2.13%)
Closing price 03:59 PM Eastern
Extended Trading
$28.33 0.00 (0.00%)
As of 06:34 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.
Compare

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 15.53%, with a year-to-date return of 5.59%. In the past month, the stock has increased 10.30%, reflecting recent market activity.

As of the latest close, HA Sustainable Infrastructure Capital traded at $27.74 with a market cap of $3.45 billion and volume of 809,507 shares. Five years ago, the stock traded at $40.23, representing a 29.58% decrease over that period. At the time, it had a market cap of $3.12 billion and a volume of 458,925 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.

Subscribe Now
By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.66%
1 Month
Performance
+10.30%
3 Month
Performance
+4.57%
Year-To-Date
Performance
+5.59%
1 Year
Performance
-15.53%
5 Year
Performance
-29.58%

HASI Stock Chart for Thursday, September, 11, 2025

HASI Chart by TradingView

HA Sustainable Infrastructure Capital Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/11/2025$27.74$28.33
+2.14%		$28.53$27.71869,226 shs$3.52 billion
09/10/2025$27.58$27.74
+0.57%		$28.03$27.66809,507 shs$3.45 billion
09/09/2025$27.71$27.58
-0.45%		$27.88$27.48668,395 shs$3.43 billion
09/08/2025$28.14$27.71
-1.56%		$28.20$27.56883,172 shs$3.45 billion
09/05/2025$28.00$28.14
+0.51%		$28.82$28.03980,226 shs$3.50 billion
09/04/2025$27.80$28.00
+0.71%		$28.03$27.561.06 million shs$3.48 billion
09/03/2025$27.77$27.80
+0.11%		$27.91$27.521.09 million shs$3.46 billion
09/02/2025$28.20$27.77
-1.51%		$27.84$27.47918,862 shs$3.45 billion
09/01/2025$28.20$28.20$28.24$27.81873,561 shs$3.51 billion
08/29/2025$27.93$28.20
+0.97%		$28.24$27.81873,561 shs$3.51 billion
08/28/2025$28.00$27.93
-0.24%		$28.31$27.77623,641 shs$3.47 billion
08/27/2025$28.09$28.00
-0.32%		$28.26$27.90713,920 shs$3.48 billion
08/26/2025$28.33$28.09
-0.84%		$28.64$27.96950,136 shs$3.49 billion
08/25/2025$28.82$28.33
-1.71%		$28.64$28.23781,909 shs$3.52 billion
08/22/2025$27.38$28.82
+5.26%		$28.94$27.491.27 million shs$3.58 billion
08/21/2025$27.84$27.38
-1.65%		$27.84$27.34615,929 shs$3.40 billion
08/20/2025$27.80$27.84
+0.13%		$28.02$27.67861,287 shs$3.46 billion
08/19/2025$27.47$27.80
+1.20%		$28.13$27.42855,028 shs$3.46 billion
08/18/2025$27.65$27.47
-0.65%		$28.00$27.381.26 million shs$3.42 billion
08/15/2025$26.70$27.65
+3.58%		$28.02$26.511.82 million shs$3.44 billion
08/14/2025$26.92$26.70
-0.84%		$26.70$26.33923,107 shs$3.32 billion
08/13/2025$26.21$26.92
+2.70%		$27.05$26.061.47 million shs$3.35 billion
08/12/2025$25.68$26.21
+2.06%		$26.26$25.511.42 million shs$3.18 billion
08/11/2025$25.74$25.68
-0.22%		$26.37$25.351.24 million shs$3.12 billion
Related Companies

This page (NYSE:HASI) was last updated on 9/11/2025 by MarketBeat.com Staff
From Our Partners
Why Trump’s “Smart Dollar” could rewrite the rules
MUST SEE: Donald Trump's Radical Overhaul of the U.S. Dollar Congress just approved President Trump's lates...
Stansberry Research | Sponsoredtc pixel
$100 Trillion “AI Metal” Found in American Ghost Town
Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...
Brownstone Research | Sponsoredtc pixel
Retire Comfortably with These New Monthly Income ETFs?
Too many retirees lie awake at night, worried their savings won’t last. Traditional advice and tiny returns ju...
Investors Alley | Sponsoredtc pixel
2013 Bitcoin miner reveals his trading system (free)
While everyone else is gambling on meme coins or chasing the next "100x moonshot," our members are systematica...
Crypto Swap Profits | Sponsoredtc pixel
“Sell Nvidia before earnings”
Eric Fry just went live with one of his most controversial calls yet: “Sell Nvidia.” While Wall Street has bee...
InvestorPlace | Sponsoredtc pixel
Forget Tesla — This Tiny AI Stock Is Musk’s Real Play
While Wall Street focused on Tesla’s earnings, Elon Musk was quietly building a supercomputer so powerful it c...
Behind the Markets | Sponsoredtc pixel
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsoredtc pixel
Stunning new initiative unfolding in the White House?
what I just learned about what’s unfolding in the White House is truly stunning… And you need to see it for...
Paradigm Press | Sponsoredtc pixel