HA Sustainable Infrastructure Capital Inc (HASI)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.8 | -12.5205930807 | 30.35 | 30.385 | 26.39 | 1495229 | 28.34336194 | CS |
| 4 | -1.91 | -6.71117357695 | 28.46 | 31.97 | 26.39 | 1204187 | 29.86627705 | CS |
| 12 | -7.68 | -22.4364592463 | 34.23 | 36.56 | 26.39 | 1190240 | 31.33252319 | CS |
| 26 | -4.4 | -14.2164781906 | 30.95 | 36.56 | 26.39 | 1095261 | 31.66458432 | CS |
| 52 | -1.57 | -5.58321479374 | 28.12 | 36.56 | 21.77 | 1074655 | 29.54430918 | CS |
| 156 | -25.11 | -48.606271777 | 51.66 | 54.69 | 13.22 | 1079713 | 29.13930967 | CS |
| 260 | -5.2 | -16.3779527559 | 31.75 | 72.42 | 13.22 | 920347 | 33.44177506 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734565200 | 26.6 | -1.3 | -4.66 | 28.05 | 28.69 | 26.39 | 1688531 |
| 1734478800 | 27.9 | -0.82 | -2.86 | 28.38 | 28.73 | 27.77 | 2059800 |
| 1734392400 | 28.72 | -1.03 | -3.46 | 29.58 | 29.675 | 28.62 | 1591629 |
| 1734133200 | 29.75 | -0.28 | -0.93 | 30 | 30.15 | 29.175 | 1233868 |
| 1734046800 | 30.03 | -0.41 | -1.35 | 30.35 | 30.385 | 29.39 | 902318 |
| 1733960400 | 30.44 | -0.15 | -0.49 | 30.6 | 30.91 | 30.02 | 1977193 |
| 1733874000 | 30.59 | -1 | -3.17 | 31.31 | 31.41 | 30.36 | 911722 |
| 1733787600 | 31.59 | 0.48 | 1.54 | 31.25 | 31.97 | 31.11 | 2509711 |
| 1733528400 | 31.11 | 0.16 | 0.52 | 31.42 | 31.5099 | 30.875 | 678172 |
| 1733442000 | 30.95 | 0.03 | 0.10 | 31.14 | 31.345 | 30.9 | 822182 |
| 1733355600 | 30.92 | 0.24 | 0.78 | 30.69 | 31.15 | 30.56 | 1102129 |
| 1733269200 | 30.68 | -0.46 | -1.48 | 31.25 | 31.4 | 30.39 | 598799 |
| 1733182800 | 31.14 | -0.22 | -0.70 | 31.27 | 31.58 | 30.95 | 1047555 |
| 1732917840 | 31.36 | 0.09 | 0.29 | 31.38 | 31.59 | 31.105 | 424138 |
| 1732750800 | 31.27 | 0.94 | 3.10 | 30.66 | 31.3899 | 30.5222 | 654871 |
| 1732664400 | 30.33 | -0.09 | -0.30 | 30.24 | 30.57 | 29.86 | 1045616 |
| 1732578000 | 30.42 | 1.41 | 4.86 | 29.75 | 30.79 | 29.585 | 1452288 |
| 1732318800 | 29.01 | 0.42 | 1.47 | 28.79 | 29.36 | 28.55 | 1159833 |
| 1732232400 | 28.59 | 0.54 | 1.93 | 28.46 | 28.81 | 28.02 | 1019196 |
| 1732146000 | 28.05 | 0.3 | 1.08 | 27.83 | 28.27 | 27.76 | 755778 |
| 1732059600 | 27.75 | 0.54 | 1.98 | 27.01 | 28.14 | 26.92 | 990259 |
| 1731973200 | 27.21 | -0.01 | -0.04 | 27.12 | 27.5309 | 26.72 | 998653 |
| 1731714000 | 27.22 | -0.32 | -1.16 | 27.63 | 28.02 | 27.11 | 1378625 |
| 1731627600 | 27.54 | 0.19 | 0.69 | 27.45 | 27.83 | 26.93 | 2258961 |
| 1731541200 | 27.35 | 0.45 | 1.67 | 27.38 | 27.75 | 26.95 | 1694958 |
| 1731454800 | 26.9 | -2.28 | -7.81 | 28.85 | 28.95 | 26.87 | 2290126 |
| 1731368400 | 29.18 | 0.58 | 2.03 | 28.71 | 29.83 | 28.4 | 1972425 |
| 1731109200 | 28.6 | -3.49 | -10.88 | 31.78 | 31.78 | 28.42 | 3420643 |
| 1731022800 | 32.09 | -0.15 | -0.47 | 32.28 | 32.81 | 31.79 | 1708826 |
| 1730936400 | 32.24 | -3.04 | -8.62 | 34 | 34.26 | 30.75 | 4349378 |
| 1730850000 | 35.28 | -0.46 | -1.29 | 35.7 | 36.145 | 34.735 | 2157691 |
| 1730763600 | 35.74 | 1.31 | 3.80 | 35.01 | 36.56 | 35 | 1301437 |
| 1730500800 | 34.43 | -0.56 | -1.60 | 35.27 | 35.53 | 34.345 | 517173 |
| 1730414400 | 34.99 | -0.04 | -0.11 | 35.05 | 35.6 | 34.63 | 871815 |
| 1730328000 | 35.03 | 0.81 | 2.37 | 34.1 | 35.04 | 33.97 | 661643 |
| 1730241600 | 34.22 | -0.31 | -0.90 | 34.5 | 34.59 | 34.14 | 500307 |
| 1730155200 | 34.53 | 0.4 | 1.17 | 34.31 | 34.82 | 34.14 | 659286 |
| 1729896000 | 34.13 | 0.05 | 0.15 | 34.08 | 34.28 | 33.7212 | 506182 |
| 1729809600 | 34.08 | -0.36 | -1.05 | 34.47 | 34.8 | 33.92 | 905971 |
| 1729723200 | 34.44 | 0.1 | 0.29 | 34.07 | 34.48 | 33.96 | 529327 |
| 1729636800 | 34.34 | -0.1 | -0.29 | 34.62 | 34.725 | 34.2 | 692431 |
| 1729550400 | 34.44 | -0.67 | -1.91 | 35 | 35.2 | 34.23 | 940758 |
| 1729291200 | 35.11 | -0.23 | -0.65 | 35.41 | 35.55 | 34.86 | 440428 |
| 1729204800 | 35.34 | -0.08 | -0.23 | 35.38 | 35.6 | 35.01 | 688184 |
| 1729118400 | 35.42 | 0.42 | 1.20 | 35.22 | 35.44 | 34.88 | 1311364 |
| 1729032000 | 35 | -0.01 | -0.03 | 35.15 | 35.49 | 34.88 | 670342 |
| 1728945600 | 35.01 | 0.95 | 2.79 | 34.11 | 35.1 | 33.9 | 1137358 |
| 1728686400 | 34.06 | 0.9 | 2.71 | 33.25 | 34.08 | 33.25 | 463560 |
| 1728600000 | 33.159999 | -1.43 | -4.13 | 34.23 | 34.72 | 33.034 | 1399668 |
| 1728513600 | 34.59 | 0.09 | 0.26 | 34.5 | 34.6841 | 34.22 | 592487 |
| 1728427200 | 34.5 | -0.24 | -0.69 | 34.54 | 34.81 | 34.09 | 1044504 |
| 1728340800 | 34.74 | 0.17 | 0.49 | 34.44 | 34.95 | 34.1199 | 1630946 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
