HA Sustainable Infrastruc... (HASI)
NYSE: HASI
· Real-Time Price · USD
27.73
0.11 (0.40%)
At close: Sep 10, 2025, 3:59 PM
27.78
0.18%
After-hours: Sep 10, 2025, 07:02 PM EDT
HASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 27.80 | 27.88 | 27.48 | 27.62 | 27.62 | -0.58% | 668,330 |
| Sep 8, 2025 | 28.20 | 28.20 | 27.56 | 27.78 | 27.78 | -1.45% | 883,200 |
| Sep 5, 2025 | 28.45 | 28.82 | 28.03 | 28.19 | 28.19 | 0.57% | 980,231 |
| Sep 4, 2025 | 28.00 | 28.03 | 27.56 | 28.03 | 28.03 | 0.65% | 1,063,514 |
| Sep 3, 2025 | 27.55 | 27.91 | 27.52 | 27.85 | 27.85 | 0.43% | 1,086,912 |
| Sep 2, 2025 | 27.80 | 27.84 | 27.47 | 27.73 | 27.73 | -1.81% | 918,900 |
| Aug 29, 2025 | 28.05 | 28.24 | 27.81 | 28.24 | 28.24 | 1.04% | 873,600 |
| Aug 28, 2025 | 28.31 | 28.31 | 27.77 | 27.95 | 27.95 | -0.21% | 623,641 |
| Aug 27, 2025 | 28.00 | 28.26 | 27.90 | 28.01 | 28.01 | -0.25% | 713,965 |
| Aug 26, 2025 | 28.27 | 28.64 | 27.96 | 28.08 | 28.08 | -1.02% | 950,136 |
| Aug 25, 2025 | 28.61 | 28.64 | 28.23 | 28.37 | 28.37 | -1.49% | 781,909 |
| Aug 22, 2025 | 27.55 | 28.94 | 27.49 | 28.80 | 28.80 | 5.26% | 1,273,210 |
| Aug 21, 2025 | 27.66 | 27.84 | 27.34 | 27.36 | 27.36 | -1.87% | 615,936 |
| Aug 20, 2025 | 27.80 | 28.02 | 27.67 | 27.88 | 27.88 | 0.29% | 861,304 |
| Aug 19, 2025 | 27.59 | 28.13 | 27.42 | 27.80 | 27.80 | 1.09% | 855,428 |
| Aug 18, 2025 | 27.70 | 28.00 | 27.38 | 27.50 | 27.50 | -0.51% | 1,255,872 |
| Aug 15, 2025 | 26.81 | 28.02 | 26.51 | 27.64 | 27.64 | 3.60% | 1,824,406 |
| Aug 14, 2025 | 26.68 | 26.70 | 26.33 | 26.68 | 26.68 | -0.82% | 923,107 |
| Aug 13, 2025 | 26.32 | 27.05 | 26.06 | 26.90 | 26.90 | 2.59% | 1,469,832 |
| Aug 12, 2025 | 25.80 | 26.26 | 25.51 | 26.22 | 26.22 | 2.18% | 1,423,688 |