HA Sustainable Infrastructure Capital (HASI) Stock Chart & Stock Price History $28.68 +1.33 (+4.84%) As of 02:34 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock 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 7.08%, with a year-to-date return of 6.91%. In the past month, the stock has decreased 0.40%, reflecting recent market activity. As of the latest close, HA Sustainable Infrastructure Capital traded at $27.38 with a market cap of $3.40 billion and volume of 615,929 shares. Five years ago, the stock traded at $41.23, representing a 30.43% decrease over that period. At the time, it had a market cap of $2.90 billion and a volume of 954,338 shares. Receive HASI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for HA Sustainable Infrastructure Capital and its competitors with MarketBeat's FREE daily newsletter. Email Address 5 Day Performance+3.74%1 Month Performance-0.40%3 Month Performance+12.80%Year-To-Date Performance+6.91%1 Year Performance-7.08%5 Year Performance-30.43% HASI Stock Chart for Friday, August, 22, 2025 HASI Chart by TradingView HA Sustainable Infrastructure Capital Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization08/21/2025$27.84$27.38-1.65%$27.84$27.34615,929 shs$3.40 billion08/20/2025$27.80$27.84+0.13%$28.02$27.67861,287 shs$3.46 billion08/19/2025$27.47$27.80+1.20%$28.13$27.42855,028 shs$3.46 billion08/18/2025$27.65$27.47-0.65%$28.00$27.381.26 million shs$3.42 billion08/15/2025$26.70$27.65+3.58%$28.02$26.511.82 million shs$3.44 billion08/14/2025$26.92$26.70-0.84%$26.70$26.33923,107 shs$3.32 billion08/13/2025$26.21$26.92+2.70%$27.05$26.061.47 million shs$3.35 billion08/12/2025$25.68$26.21+2.06%$26.26$25.511.42 million shs$3.18 billion08/11/2025$25.74$25.68-0.22%$26.37$25.351.24 million shs$3.12 billion08/08/2025$24.46$25.74+5.22%$25.88$24.421.67 million shs$3.13 billion Get the Latest News and Ratings for HASI and Related StocksEnter your email address below to receive the latest news and analysts' ratings for HA Sustainable Infrastructure Capital and its competitors with MarketBeat's FREE daily newsletter. 08/07/2025$24.47$24.46-0.02%$25.09$24.381.38 million shs$2.97 billion08/06/2025$25.60$24.47-4.42%$25.52$24.441.30 million shs$2.97 billion08/05/2025$25.67$25.60-0.27%$25.80$25.281.21 million shs$3.11 billion08/04/2025$25.67$25.67$25.93$25.261.19 million shs$3.12 billion08/01/2025$25.95$25.67-1.08%$26.30$25.581.28 million shs$3.12 billion07/31/2025$26.85$25.95-3.35%$26.89$25.931.24 million shs$3.15 billion07/30/2025$27.60$26.85-2.71%$27.62$26.681.33 million shs$3.26 billion07/29/2025$27.72$27.60-0.44%$27.85$27.39671,097 shs$3.35 billion07/28/2025$27.91$27.72-0.66%$28.06$27.58942,935 shs$3.37 billion07/25/2025$27.83$27.91+0.29%$27.98$27.61493,238 shs$3.39 billion07/24/2025$28.31$27.83-1.70%$28.43$27.80652,893 shs$3.38 billion07/23/2025$28.80$28.31-1.72%$28.75$28.14970,805 shs$3.44 billion07/22/2025$26.72$28.80+7.80%$28.99$26.832.28 million shs$3.50 billion07/21/2025$26.69$26.72+0.09%$27.21$26.71832,109 shs$3.24 billion Related Companies Houlihan Lokey Stock Price Chart Gaming and Leisure Properties Stock Price Chart American Homes 4 Rent Stock Price Chart Regency Centers Stock Price Chart Jefferies Financial Group Stock Price Chart Healthpeak Properties Stock Price Chart Host Hotels & Resorts Stock Price Chart Freedom Stock Price Chart Galaxy Digital Stock Price Chart Lineage Stock Price Chart Receive HASI Stock News and Ratings via EmailSign-up to receive the latest news and ratings for HA Sustainable Infrastructure Capital and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:HASI) was last updated on 8/22/2025 by MarketBeat.com Staff From Our PartnersSilver’s Still Under $35… For Now.Silver is trading around $33—but insiders are betting on a $70 breakout by year’s end. With supply shrinkin...GoldenCrest Metals | SponsoredGenerate up to $5,000/month with 10X less money?The secret to retiring without a million-dollar nest egg. I'm talking about generating enough monthly inco...Investors Alley | SponsoredWhat Steve Bannon revealed about Trump’s gold playA Trump advisor just said 3 words that could reset the dollar. It’s a gold move nobody saw coming—and your ...Reagan Gold Group | SponsoredGENIUS Act: Cancel Your Money?A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...Priority Gold | SponsoredAltucher: It Looks Like My Trump prediction is coming trueNew Hampshire just launched a Strategic Crypto Reserve — and James Altucher says it’s the first sign that “Tru...Paradigm Press | Sponsored[No Brainer Gold Play]: “Show me a better investment.”A Historic Gold Announcement Is About to Rock Wall Street? For months, sharp-eyed analysts have watched the...Golden Portfolio | SponsoredEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding HA Sustainable Infrastructure Capital, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share HA Sustainable Infrastructure Capital With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
MarketBeat All Access