HA Sustainable Infrastructure Capital Inc (HASI)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.23 | -0.66091954023 | 34.8 | 35.01 | 32.97 | 761808 | 34.10347465 | CS |
| 4 | 1.6 | 4.85289657264 | 32.97 | 36.15 | 31.36 | 973667 | 34.22898211 | CS |
| 12 | 2.07 | 6.36923076923 | 32.5 | 36.15 | 28.73 | 937721 | 32.74356571 | CS |
| 26 | 7.24 | 26.4910354921 | 27.33 | 36.15 | 24 | 1035929 | 31.09012822 | CS |
| 52 | 18.05 | 109.261501211 | 16.52 | 36.15 | 13.22 | 1210983 | 26.14383038 | CS |
| 156 | -20.27 | -36.9620714807 | 54.84 | 65.74 | 13.22 | 1025953 | 29.89787626 | CS |
| 260 | 6.05 | 21.2131837307 | 28.52 | 72.42 | 13.22 | 886248 | 33.52660147 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728081600 | 34.57 | 0.26 | 0.76 | 33.98 | 34.68 | 33.82 | 1328685 |
| 1727995200 | 34.31 | 0.52 | 1.54 | 33.59 | 34.33 | 33.46 | 535462 |
| 1727908800 | 33.79 | 0.4 | 1.20 | 33.29 | 33.95 | 33.009999 | 540534 |
| 1727822400 | 33.39 | -1.08 | -3.13 | 34.27 | 34.4 | 32.97 | 841402 |
| 1727736000 | 34.47 | 0.07 | 0.20 | 34.42 | 34.655 | 34.01 | 976682 |
| 1727476800 | 34.4 | 0.88 | 2.63 | 34.8 | 35.01 | 33.92 | 961845 |
| 1727390400 | 33.52 | -0.28 | -0.83 | 34.23 | 34.625 | 33.5 | 718516 |
| 1727304000 | 33.8 | -0.95 | -2.73 | 34.78 | 34.78 | 33.411 | 1050553 |
| 1727217600 | 34.75 | -0.14 | -0.40 | 34.81 | 34.89 | 34.41 | 893650 |
| 1727131200 | 34.89 | 0.24 | 0.69 | 34.93 | 35.13 | 34.56 | 738573 |
| 1726872000 | 34.65 | -0.46 | -1.31 | 34.76 | 35.11 | 34.2501 | 1992841 |
| 1726785600 | 35.11 | 0.09 | 0.26 | 36.06 | 36.14 | 35.02 | 1140048 |
| 1726699200 | 35.02 | -0.23 | -0.65 | 34.95 | 36.15 | 34.73 | 955211 |
| 1726612800 | 35.25 | 0.48 | 1.38 | 34.85 | 35.36 | 34.5 | 781397 |
| 1726526400 | 34.77 | 0.07 | 0.20 | 34.68 | 35.16 | 34.22 | 761039 |
| 1726267200 | 34.7 | 0.05 | 0.14 | 34.82 | 35.12 | 34.51 | 1456916 |
| 1726180800 | 34.65 | 1.12 | 3.34 | 33.549999 | 34.71 | 33.229999 | 2087724 |
| 1726094400 | 33.53 | 0.78 | 2.38 | 32.7 | 33.79 | 32.43 | 971794 |
| 1726008000 | 32.75 | 0.41 | 1.27 | 32.439999 | 32.77 | 31.95 | 652063 |
| 1725921600 | 32.34 | 0.24 | 0.75 | 32.1 | 32.429 | 31.36 | 976979 |
| 1725662400 | 32.1 | -1.03 | -3.11 | 33.14 | 33.25 | 32.06 | 637108 |
| 1725576000 | 33.13 | 0.64 | 1.97 | 32.759999 | 33.15 | 32.47 | 587838 |
| 1725489600 | 32.49 | -0.28 | -0.85 | 32.659999 | 33.145 | 32.32 | 651663 |
| 1725403200 | 32.77 | 0.39 | 1.20 | 32.409999 | 32.81 | 31.89 | 890447 |
| 1725057600 | 32.38 | -0.01 | -0.03 | 32.56 | 32.97 | 32.17 | 684200 |
| 1724971200 | 32.39 | -0.06 | -0.18 | 32.52 | 32.979999 | 32.14 | 625442 |
| 1724884800 | 32.45 | -0.16 | -0.49 | 32.5 | 32.5782 | 32.189999 | 495967 |
| 1724798400 | 32.61 | -0.67 | -2.01 | 33.009999 | 33.49 | 32.555 | 752692 |
| 1724712000 | 33.28 | 0.03 | 0.09 | 33.66 | 33.9377 | 32.830399 | 944275 |
| 1724452800 | 33.25 | 2.38 | 7.71 | 31.09 | 33.31 | 31.0553 | 1687102 |
| 1724366400 | 30.87 | -0.18 | -0.58 | 30.78 | 31.21 | 30.41 | 369189 |
| 1724280000 | 31.05 | 0.16 | 0.52 | 30.89 | 31.175 | 30.66 | 732458 |
| 1724193600 | 30.89 | -1.21 | -3.77 | 32.04 | 32.04 | 30.78 | 1024554 |
| 1724107200 | 32.1 | 0.6 | 1.90 | 31.5 | 32.14 | 31.48 | 938699 |
| 1723848000 | 31.5 | 0.44 | 1.42 | 31.03 | 31.67 | 31 | 423906 |
| 1723761600 | 31.06 | 0.12 | 0.39 | 31.56 | 31.63 | 30.56 | 483915 |
| 1723675200 | 30.94 | -0.19 | -0.61 | 31.35 | 31.64 | 30.68 | 400194 |
| 1723588800 | 31.13 | 0.92 | 3.05 | 30.57 | 31.15 | 30.15 | 638574 |
| 1723502400 | 30.21 | -0.5 | -1.63 | 30.71 | 30.9 | 29.97 | 491896 |
| 1723243200 | 30.71 | -0.55 | -1.76 | 31.26 | 31.26 | 30.54 | 577578 |
| 1723156800 | 31.26 | 1.21 | 4.03 | 30.54 | 31.42 | 30.12 | 554863 |
| 1723070400 | 30.05 | -0.11 | -0.36 | 30.86 | 30.95 | 29.86 | 582453 |
| 1722984000 | 30.16 | 0.23 | 0.77 | 29.95 | 30.95 | 29.58 | 858869 |
| 1722897600 | 29.93 | -1.21 | -3.89 | 30.21 | 31.08 | 28.73 | 1508729 |
| 1722638400 | 31.14 | -0.98 | -3.05 | 30.71 | 31.8 | 30.297 | 1574354 |
| 1722552000 | 32.119999 | -0.65 | -1.98 | 33.259999 | 33.735 | 32.08 | 1336237 |
| 1722465600 | 32.77 | -0.29 | -0.88 | 33.86 | 34 | 32.75 | 888498 |
| 1722379200 | 33.06 | 0.47 | 1.44 | 32.799999 | 33.18 | 32.5078 | 745295 |
| 1722292800 | 32.59 | -0.19 | -0.58 | 32.83 | 33.34 | 32.28 | 867614 |
| 1722033600 | 32.78 | -0.22 | -0.67 | 33.8 | 33.83 | 32.68 | 914925 |
| 1721947200 | 33 | 0.97 | 3.03 | 32.03 | 33.2598 | 31.77 | 1551331 |
| 1721860800 | 32.03 | -0.21 | -0.65 | 32.21 | 32.59 | 31.895 | 1046897 |
| 1721774400 | 32.24 | 0.47 | 1.48 | 31.55 | 32.468 | 31.29 | 745172 |
| 1721688000 | 31.77 | 0.01 | 0.03 | 32.03 | 32.338299 | 31.52 | 1066792 |
| 1721428800 | 31.76 | 0.28 | 0.89 | 31.42 | 31.98 | 31.02 | 721549 |
| 1721342400 | 31.48 | -0.94 | -2.90 | 32.17 | 32.81 | 31.35 | 2484853 |
| 1721256000 | 32.42 | -0.47 | -1.43 | 32.43 | 33.33 | 31.94 | 1116138 |
| 1721169600 | 32.89 | 1.88 | 6.06 | 31.66 | 32.92 | 31.16 | 1574599 |
| 1721083200 | 31.01 | -1.71 | -5.23 | 32.229999 | 32.479999 | 30.93 | 1455727 |
| 1720824000 | 32.72 | 0.52 | 1.61 | 32.5 | 33.52 | 32.4106 | 1520722 |
| 1720737600 | 32.2 | 3.07 | 10.54 | 30.21 | 32.28 | 30.005 | 2583137 |
| 1720651200 | 29.13 | 0.13 | 0.45 | 29.15 | 29.34 | 28.84 | 785910 |
| 1720564800 | 29 | 0.1 | 0.35 | 28.79 | 29.44 | 28.72 | 602957 |
| 1720478400 | 28.9 | -0.13 | -0.45 | 29 | 29.176 | 28.37 | 1209274 |
| 1720219200 | 29.03 | 0.03 | 0.10 | 28.9 | 29.29 | 28.5 | 708890 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
