HA Sustainable Infrastructure Capital (HASI) Stock Chart & Stock Price History $25.43 -1.49 (-5.53%) Closing price 05/22/2025 03:59 PM EasternExtended 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. 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 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 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-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 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 Capitalization05/22/2025$26.95$25.43-5.62%$26.71$24.952.68 million shs$3.08 billion05/21/2025$27.97$26.95-3.66%$27.88$26.91937,479 shs$3.34 billion05/20/2025$28.23$27.97-0.92%$28.25$27.871.06 million shs$3.47 billion05/19/2025$28.54$28.23-1.07%$28.30$27.93990,207 shs$3.50 billion05/16/2025$28.33$28.54+0.72%$28.74$28.201.10 million shs$3.54 billion05/15/2025$27.21$28.33+4.12%$28.56$27.121.75 million shs$3.51 billion05/14/2025$27.39$27.21-0.66%$27.63$27.111.65 million shs$3.37 billion05/13/2025$26.57$27.39+3.09%$27.42$26.691.63 million shs$3.39 billion05/12/2025$26.96$26.57-1.45%$28.03$26.471.67 million shs$3.29 billion05/09/2025$25.86$26.96+4.27%$27.04$25.971.56 million shs$3.34 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. 05/08/2025$25.81$25.86+0.17%$26.97$25.051.70 million shs$3.20 billion05/07/2025$25.86$25.81-0.17%$26.21$25.74885,235 shs$3.20 billion05/06/2025$25.44$25.86+1.63%$25.88$25.161.16 million shs$3.20 billion05/05/2025$25.59$25.44-0.59%$25.65$25.041.15 million shs$3.15 billion05/02/2025$24.93$25.59+2.65%$25.62$25.00949,943 shs$3.17 billion05/01/2025$24.98$24.93-0.20%$25.38$24.86787,102 shs$3.09 billion04/30/2025$25.51$24.98-2.06%$25.18$24.291.04 million shs$3.10 billion04/29/2025$25.51$25.51-0.02%$25.67$25.21730,694 shs$3.16 billion04/28/2025$25.11$25.51+1.59%$25.60$25.081.11 million shs$3.16 billion04/25/2025$24.75$25.11+1.45%$25.14$24.46869,611 shs$3.04 billion04/24/2025$24.38$24.75+1.52%$24.79$24.25639,960 shs$3.00 billion04/23/2025$24.25$24.38+0.53%$25.18$24.191.03 million shs$2.95 billion04/22/2025$23.49$24.25+3.24%$24.55$23.73974,412 shs$2.94 billion Related Companies W. P. Carey Stock Price Chart Regency Centers Stock Price Chart Gaming and Leisure Properties Stock Price Chart Houlihan Lokey Stock Price Chart Healthpeak Properties Stock Price Chart Lineage Stock Price Chart Host Hotels & Resorts Stock Price Chart Freedom Stock Price Chart Jefferies Financial Group Stock Price Chart Hamilton Lane 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 5/23/2025 by MarketBeat.com Staff From Our PartnersWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredJuly 2025 Rule Change to Impact Retirement InvestorsThere's a massive change from a new rule going into effect this July. And it's one the Big Banks are alread...Premier Gold Co | SponsoredElon Set to Shock the World on June 1st?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | SponsoredA grave, grave error.I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredWhy Elon put $51 million into thisWhy Elon Musk Just Invested $51 Million Into Brand New “Miracle Metal” Developed by MIT ScientistsTrue Market Insiders | Sponsored3..2..1.. AI 2.0 ignition (don’t sleep on this)I just put together an urgent new presentation that you need to see right away. In short: I believe we are...Timothy Sykes | SponsoredGold Alert: The Truth About Fort Knox Is ComingOwning physical gold isn’t the best way to profit. I’ve found a better way to invest in gold—one that’s alr...Golden Portfolio | SponsoredThe Last Time This Happened, Americans Lost BillionsWall Street leaders just held a secret meeting in Las Vegas. What they discussed mirrors 2006 — and the warnin...Banyan Hill Publishing | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five 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.
Buy HASI Stock Free HASI Stock Alerts