MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
HASI — HA Sustainable Infrastructure Capital, Inc.
NYSEHA Sustainable Infrastructure Capital, Inc.
$36.03
+0.21(+0.59%)
- O
- 35.61
- H
- 36.15
- L
- 35.43
- V
- 1.45M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$36.03
Period Return+53.58%
Period High$44.13
Period Low$23.08
Avg Daily Volume1.12M
Total Trading Days365
HASI — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $35.61 | $36.15 | $35.43 | $36.03 | +$0.21 | +0.59% | 1,451,757 | $35.87 | $35.43 $36.15 |
| Sep 30, 2026 | $35.69 | $36.03 | $35.38 | $35.82 | +$0.26 | +0.73% | 955,058 | $35.83 | $35.38 $36.03 |
| Sep 29, 2026 | $36.31 | $36.46 | $35.37 | $35.56 | $-0.69 | -1.90% | 1,029,139 | $35.65 | $35.37 $36.46 |
| Sep 28, 2026 | $36.21 | $36.52 | $35.70 | $36.25 | $-0.19 | -0.52% | 729,676 | $36.18 | $35.70 $36.52 |
| Sep 25, 2026 | $36.39 | $36.80 | $35.98 | $36.44 | +$0.28 | +0.77% | 2,300,118 | $36.27 | $35.98 $36.80 |
| Sep 24, 2026 | $35.92 | $36.32 | $35.66 | $36.16 | $-0.05 | -0.14% | 1,451,273 | $36.02 | $35.66 $36.32 |
| Sep 23, 2026 | $36.80 | $36.95 | $36.18 | $36.21 | $-1.00 | -2.69% | 915,419 | $36.49 | $36.18 $36.95 |
| Sep 22, 2026 | $37.38 | $37.63 | $37.15 | $37.21 | +$0.18 | +0.49% | 653,397 | $37.36 | $37.15 $37.63 |
| Sep 21, 2026 | $37.14 | $37.28 | $36.76 | $37.03 | +$0.30 | +0.82% | 589,756 | $37.06 | $36.76 $37.28 |
| Sep 18, 2026 | $37.03 | $37.15 | $36.16 | $36.73 | $-0.45 | -1.21% | 2,315,442 | $36.71 | $36.16 $37.15 |
| Sep 17, 2026 | $36.60 | $37.44 | $36.39 | $37.18 | +$0.78 | +2.14% | 913,191 | $37.12 | $36.39 $37.44 |
| Sep 16, 2026 | $36.68 | $36.97 | $35.99 | $36.40 | $-0.03 | -0.08% | 827,486 | $36.40 | $35.99 $36.97 |
| Sep 15, 2026 | $36.89 | $36.98 | $36.32 | $36.43 | $-0.41 | -1.11% | 844,312 | $36.54 | $36.32 $36.98 |
| Sep 14, 2026 | $37.24 | $37.44 | $36.69 | $36.84 | $-0.53 | -1.42% | 843,215 | $36.91 | $36.69 $37.44 |
| Sep 11, 2026 | $37.96 | $37.96 | $37.11 | $37.37 | $-0.24 | -0.64% | 668,862 | $37.47 | $37.11 $37.96 |
| Sep 10, 2026 | $38.21 | $38.25 | $37.38 | $37.61 | $-0.79 | -2.06% | 872,987 | $37.63 | $37.38 $38.25 |
| Sep 9, 2026 | $39.61 | $39.92 | $38.05 | $38.40 | $-0.97 | -2.46% | 1,036,348 | $38.43 | $38.05 $39.92 |
| Sep 8, 2026 | $38.17 | $39.45 | $38.00 | $39.37 | +$1.03 | +2.69% | 851,387 | $39.25 | $38.00 $39.45 |
| Sep 4, 2026 | $38.02 | $38.82 | $37.64 | $38.34 | $-1.50 | -3.77% | 1,905,404 | $38.32 | $37.64 $38.82 |
| Sep 3, 2026 | $40.14 | $40.50 | $39.38 | $39.84 | +$0.01 | +0.03% | 569,284 | $39.93 | $39.38 $40.50 |
| Sep 2, 2026 | $39.59 | $40.22 | $39.23 | $39.83 | +$0.31 | +0.78% | 1,019,998 | $39.87 | $39.23 $40.22 |
| Sep 1, 2026 | $39.31 | $39.64 | $38.94 | $39.52 | $-0.03 | -0.08% | 4,727,301 | $39.44 | $38.94 $39.64 |
| Aug 31, 2026 | $39.75 | $39.75 | $39.20 | $39.55 | $-0.45 | -1.12% | 641,079 | $39.47 | $39.20 $39.75 |
| Aug 28, 2026 | $40.08 | $40.56 | $40.00 | $40.00 | $-0.27 | -0.67% | 552,258 | $40.16 | $40.00 $40.56 |
| Aug 27, 2026 | $40.02 | $40.34 | $39.77 | $40.27 | +$0.21 | +0.52% | 609,646 | $40.14 | $39.77 $40.34 |
| Aug 26, 2026 | $39.51 | $40.08 | $39.37 | $40.06 | +$0.42 | +1.06% | 509,384 | $39.86 | $39.37 $40.08 |
| Aug 25, 2026 | $39.53 | $40.04 | $38.97 | $39.64 | +$0.17 | +0.43% | 1,097,897 | $39.76 | $38.97 $40.04 |
| Aug 24, 2026 | $39.44 | $39.79 | $38.76 | $39.47 | $-0.01 | -0.03% | 1,010,303 | $39.19 | $38.76 $39.79 |
| Aug 21, 2026 | $40.90 | $40.99 | $39.41 | $39.48 | $-1.14 | -2.81% | 1,089,183 | $39.82 | $39.41 $40.99 |
| Aug 20, 2026 | $41.42 | $41.67 | $40.54 | $40.62 | $-1.26 | -3.01% | 934,564 | $40.78 | $40.54 $41.67 |