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 | -0.46 | -1.41277641278 | 32.56 | 33.25 | 31.89 | 697542 | 32.68380239 | CS |
| 4 | 0.84 | 2.68714011516 | 31.26 | 33.9377 | 29.97 | 703132 | 32.05490295 | CS |
| 12 | 1.03 | 3.31509494689 | 31.07 | 34 | 28.2 | 1008420 | 31.23197685 | CS |
| 26 | 6.13 | 23.6041586446 | 25.97 | 34 | 24 | 1017281 | 29.99179995 | CS |
| 52 | 7.35 | 29.696969697 | 24.75 | 34 | 13.22 | 1388561 | 25.1773504 | CS |
| 156 | -27.6 | -46.2311557789 | 59.7 | 65.74 | 13.22 | 1013356 | 30.09555188 | CS |
| 260 | 3.9 | 13.829787234 | 28.2 | 72.42 | 13.22 | 876199 | 33.48418937 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1720040640 | 29 | 0.3 | 1.05 | 28.63 | 29.32 | 28.31 | 537792 |
| 1719960000 | 28.7 | -0.03 | -0.10 | 28.71 | 29.05 | 28.2 | 1379473 |
| 1719873600 | 28.73 | -1.18 | -3.95 | 29.68 | 29.7 | 28.42 | 1227779 |
| 1719614400 | 29.91 | 0 | 0.00 | 29.91 | 29.91 | 29.91 | 0 |
| 1719528000 | 29.91 | 0.02 | 0.07 | 29.86 | 30.12 | 29.57 | 883612 |
| 1719441600 | 29.89 | -0.38 | -1.26 | 29.98 | 30.32 | 29.73 | 739006 |
| 1719355200 | 30.27 | -0.38 | -1.24 | 30.51 | 30.57 | 29.99 | 590888 |
| 1719268800 | 30.65 | 0.28 | 0.92 | 30.47 | 30.86 | 30.16 | 1017079 |
| 1719009600 | 30.37 | -0.05 | -0.16 | 30.4 | 30.51 | 29.91 | 2475589 |
| 1718923200 | 30.42 | -0.57 | -1.84 | 30.95 | 31.22 | 30 | 1425185 |
| 1718750400 | 30.99 | 0.13 | 0.42 | 30.77 | 31.25 | 30.18 | 747219 |
| 1718664000 | 30.86 | -0.57 | -1.81 | 31.15 | 31.3 | 29.85 | 824062 |
| 1718404800 | 31.43 | -0.16 | -0.51 | 31.07 | 31.72 | 31.07 | 470208 |
| 1718318400 | 31.59 | -0.35 | -1.10 | 31.74 | 32.049999 | 31.52 | 477494 |
| 1718232000 | 31.94 | 0.35 | 1.11 | 33.22 | 33.38 | 31.84 | 1021559 |
| 1718145600 | 31.59 | 0.08 | 0.25 | 31.22 | 32.009999 | 30.9501 | 964763 |
| 1718059200 | 31.51 | 0.26 | 0.83 | 30.73 | 31.62 | 30.43 | 759997 |
| 1717800000 | 31.25 | -0.54 | -1.70 | 31.16 | 31.75 | 30.9 | 632543 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
