Free Trial

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

HA Sustainable Infrastructure Capital logo
$25.42 +0.51 (+2.03%)
As of 12:49 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

HA Sustainable Infrastructure Capital Stock Price Performance

5 Day
Performance
-0.72%
1 Month
Performance
-14.62%
3 Month
Performance
-11.00%
6 Month
Performance
-27.59%
Year-To-Date
Performance
-7.08%
1 Year
Performance
-1.15%
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.

HASI Stock Chart for Friday, May, 2, 2025

HA Sustainable Infrastructure Capital Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/21/2025$24.21$23.49
-2.96%
$24.28$23.08965,209 shs$2.85 billion
04/18/2025$24.21$24.21$24.67$23.59939,916 shs$2.93 billion
04/17/2025$23.88$24.21
+1.37%
$24.67$23.59939,916 shs$2.93 billion
04/16/2025$23.73$23.88
+0.63%
$24.48$23.581.26 million shs$2.89 billion
04/15/2025$24.25$23.73
-2.14%
$24.75$23.691.17 million shs$2.87 billion
04/14/2025$23.04$24.25
+5.27%
$24.30$23.181.82 million shs$2.94 billion
04/11/2025$22.72$23.04
+1.40%
$23.36$22.302.01 million shs$2.79 billion
04/10/2025$24.62$22.72
-7.72%
$23.88$21.982.35 million shs$2.75 billion
04/09/2025$24.15$24.62
+1.96%
$25.32$22.663.68 million shs$2.98 billion
04/09/2025$24.15$24.62
+1.96%
$25.32$22.663.68 million shs$2.98 billion
04/08/2025$25.67$24.15
-5.95%
$26.54$23.691.64 million shs$2.92 billion
04/08/2025$25.67$24.15
-5.95%
$26.54$23.691.64 million shs$2.92 billion
04/07/2025$27.05$25.67
-5.10%
$27.60$25.282.05 million shs$3.11 billion
04/04/2025$29.05$27.05
-6.87%
$27.88$26.431.83 million shs$3.23 billion
04/03/2025$29.20$29.05
-0.51%
$29.21$28.34806,575 shs$3.47 billion
04/02/2025$29.02$29.20
+0.61%
$29.34$28.741.12 million shs$3.48 billion
04/01/2025$29.26$29.02
-0.80%
$29.30$28.401.14 million shs$3.46 billion

This page (NYSE:HASI) was last updated on 5/2/2025 by MarketBeat.com Staff
From Our Partners