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 | -0.72 | -2.62677854798 | 27.41 | 27.685 | 25.915 | 1158848 | 26.64693984 | CS |
| 4 | 0.62 | 2.37821250479 | 26.07 | 28.42 | 25.23 | 1688331 | 26.80588995 | CS |
| 12 | 2.05 | 8.31980519481 | 24.64 | 28.74 | 24.285 | 1457151 | 26.4402676 | CS |
| 26 | -1.23 | -4.40544412607 | 27.92 | 31.05 | 21.9817 | 1329201 | 26.87252536 | CS |
| 52 | -5.48 | -17.0345041965 | 32.17 | 36.56 | 21.9817 | 1194158 | 28.84227811 | CS |
| 156 | -5.09 | -16.0163624921 | 31.78 | 46.24 | 13.22 | 1159444 | 27.09360622 | CS |
| 260 | -6.59 | -19.8016826923 | 33.28 | 72.42 | 13.22 | 971530 | 33.10385296 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752878400 | 26.69 | 0.2 | 0.76 | 26.69 | 26.995 | 26.21 | 1043725 |
| 1752792000 | 26.49 | 0.45 | 1.73 | 25.99 | 27.24 | 25.915 | 1596764 |
| 1752705600 | 26.04 | -0.41 | -1.55 | 26.62 | 26.75 | 26.005 | 1203853 |
| 1752619200 | 26.45 | -0.66 | -2.43 | 27.11 | 27.36 | 26.38 | 1023091 |
| 1752532800 | 27.11 | -0.3 | -1.09 | 27.36 | 27.685 | 26.85 | 1069611 |
| 1752273600 | 27.41 | -0.26 | -0.94 | 27.41 | 27.61 | 27.05 | 900919 |
| 1752187200 | 27.67 | 0.62 | 2.29 | 26.91 | 27.92 | 26.84 | 1136960 |
| 1752100800 | 27.05 | 0.36 | 1.35 | 26.78 | 27.165 | 26.68 | 1261958 |
| 1752014400 | 26.69 | 0.07 | 0.26 | 26.39 | 26.88 | 26.36 | 1280838 |
| 1751928000 | 26.62 | -0.64 | -2.35 | 26.75 | 27.165 | 26.48 | 1218143 |
| 1751576640 | 27.26 | 0.04 | 0.15 | 27.17 | 27.81 | 27.085 | 823429 |
| 1751496000 | 27.22 | -0.19 | -0.69 | 26.96 | 27.39 | 26.855 | 1215025 |
| 1751409600 | 27.41 | 0.55 | 2.05 | 26.68 | 28.42 | 26.63 | 2027696 |
| 1751323200 | 26.86 | -0.8 | -2.89 | 27.395 | 27.44 | 26.69 | 3173393 |
| 1751064000 | 27.66 | -0.11 | -0.40 | 27.72 | 27.92 | 27.425 | 3242366 |
| 1750977600 | 27.77 | 1.27 | 4.79 | 26.63 | 27.91 | 26.49 | 1808013 |
| 1750891200 | 26.5 | 0.02 | 0.08 | 26.25 | 26.64 | 25.87 | 2998087 |
| 1750804800 | 26.48 | 0.9 | 3.52 | 25.8 | 26.63 | 25.8 | 1674934 |
| 1750718400 | 25.58 | -0.04 | -0.16 | 25.5 | 25.88 | 25.23 | 1811989 |
| 1750459200 | 25.62 | -0.34 | -1.31 | 26.07 | 26.52 | 25.61 | 2611222 |
| 1750286400 | 25.96 | 0.26 | 1.01 | 25.73 | 26.09 | 25.49 | 1379420 |
| 1750200000 | 25.7 | -1.61 | -5.90 | 26.59 | 26.7 | 25.28 | 3106147 |
| 1750113600 | 27.31 | 0.29 | 1.07 | 27.25 | 27.88 | 27.07 | 1591974 |
| 1749854400 | 27.02 | -0.23 | -0.84 | 26.85 | 27.13 | 26.69 | 1085372 |
| 1749768000 | 27.25 | 0.12 | 0.44 | 27.28 | 27.55 | 26.915 | 1808814 |
| 1749681600 | 27.13 | 0.74 | 2.80 | 26.47 | 27.215 | 26.39 | 2091608 |
| 1749595200 | 26.39 | 0.42 | 1.62 | 25.86 | 26.53 | 25.86 | 1025578 |
| 1749508800 | 25.97 | 0.57 | 2.24 | 25.57 | 26.25 | 25.45 | 1197591 |
| 1749249600 | 25.4 | 0.51 | 2.05 | 25.18 | 25.61 | 25.09 | 677141 |
| 1749163200 | 24.89 | -0.17 | -0.68 | 25.1 | 25.13 | 24.71 | 1400392 |
| 1749076800 | 25.06 | -0.38 | -1.49 | 25.5 | 25.5999 | 25.05 | 875009 |
| 1748990400 | 25.44 | 0.7 | 2.83 | 24.8 | 25.493 | 24.5 | 1088554 |
| 1748904000 | 24.74 | -0.31 | -1.24 | 24.85 | 24.98 | 24.285 | 1122136 |
| 1748644800 | 25.05 | -0.41 | -1.61 | 25.4 | 25.5 | 24.95 | 1699542 |
| 1748558400 | 25.46 | 0.13 | 0.51 | 25.59 | 25.71 | 25.1 | 1324884 |
| 1748472000 | 25.33 | -0.25 | -0.98 | 25.6 | 25.665 | 25.24 | 1085525 |
| 1748385600 | 25.58 | 0.31 | 1.23 | 25.33 | 25.78 | 24.87 | 1847841 |
| 1748040000 | 25.27 | -0.16 | -0.63 | 25.14 | 25.47 | 25.0636 | 1116004 |
| 1747953600 | 25.43 | -1.49 | -5.53 | 26.71 | 26.71 | 24.95 | 2681162 |
| 1747867200 | 26.92 | -1.06 | -3.79 | 27.77 | 27.88 | 26.91 | 938514 |
| 1747780800 | 27.98 | -0.27 | -0.96 | 27.97 | 28.25 | 27.87 | 1056013 |
| 1747694400 | 28.25 | -0.28 | -0.98 | 28.03 | 28.3 | 27.925 | 990207 |
| 1747435200 | 28.53 | 0.18 | 0.63 | 28.31 | 28.74 | 28.195 | 1097004 |
| 1747348800 | 28.35 | 1.12 | 4.11 | 27.36 | 28.56 | 27.12 | 1749005 |
| 1747262400 | 27.23 | -0.16 | -0.58 | 27.15 | 27.63 | 27.105 | 1645335 |
| 1747176000 | 27.39 | 0.83 | 3.13 | 26.74 | 27.42 | 26.69 | 1631309 |
| 1747089600 | 26.56 | -0.41 | -1.52 | 27.72 | 28.025 | 26.47 | 1669522 |
| 1746830400 | 26.97 | 1.07 | 4.13 | 26.07 | 27.04 | 25.97 | 1558662 |
| 1746744000 | 25.9 | 0.13 | 0.50 | 26.9 | 26.97 | 25.045 | 1695006 |
| 1746657600 | 25.77 | -0.06 | -0.23 | 25.85 | 26.21 | 25.75 | 885355 |
| 1746571200 | 25.83 | 0.39 | 1.53 | 25.39 | 25.88 | 25.16 | 1159743 |
| 1746484800 | 25.44 | -0.17 | -0.66 | 25.48 | 25.65 | 25.04 | 1148432 |
| 1746225600 | 25.61 | 0.7 | 2.81 | 25.21 | 25.615 | 25 | 931296 |
| 1746139200 | 24.91 | -0.07 | -0.28 | 24.86 | 25.38 | 24.86 | 787102 |
| 1746052800 | 24.98 | -0.49 | -1.92 | 25.04 | 25.18 | 24.285 | 1017212 |
| 1745966400 | 25.47 | -0.07 | -0.27 | 25.56 | 25.6689 | 25.21 | 730694 |
| 1745880000 | 25.54 | 0.46 | 1.83 | 25.08 | 25.6 | 25.08 | 1113087 |
| 1745620800 | 25.08 | 0.33 | 1.33 | 24.64 | 25.14 | 24.46 | 869611 |
| 1745534400 | 24.75 | 0.4 | 1.64 | 24.51 | 24.79 | 24.2486 | 641960 |
| 1745448000 | 24.35 | 0.06 | 0.25 | 24.63 | 25.1769 | 24.19 | 1028096 |
| 1745361600 | 24.29 | 0.83 | 3.54 | 23.87 | 24.55 | 23.73 | 974416 |
| 1745275200 | 23.46 | -0.76 | -3.14 | 24.05 | 24.2767 | 23.08 | 965209 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
