HA Sustainable Infrastruc... (HASI)
NYSE: HASI
· Real-Time Price · USD
30.65
-0.50 (-1.61%)
At close: Oct 03, 2025, 3:59 PM
30.73
0.26%
After-hours: Oct 03, 2025, 07:54 PM EDT
HASI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 30.73 | 31.08 | 30.64 | 30.65 | 30.65 | -1.61% | 1,185,973 |
| Oct 2, 2025 | 31.60 | 31.62 | 31.08 | 31.15 | 30.73 | -1.24% | 1,152,294 |
| Oct 1, 2025 | 30.73 | 31.73 | 30.70 | 31.54 | 31.11 | 2.74% | 1,297,197 |
| Sep 30, 2025 | 30.88 | 31.18 | 30.25 | 30.70 | 30.29 | -0.62% | 2,274,300 |
| Sep 29, 2025 | 30.62 | 30.91 | 30.44 | 30.89 | 30.47 | 1.25% | 1,477,300 |
| Sep 26, 2025 | 29.72 | 30.54 | 29.68 | 30.51 | 30.10 | 2.73% | 1,247,026 |
| Sep 25, 2025 | 29.41 | 29.76 | 29.29 | 29.70 | 29.30 | 0.24% | 672,800 |
| Sep 24, 2025 | 29.56 | 30.13 | 29.51 | 29.63 | 29.23 | 0.82% | 1,368,421 |
| Sep 23, 2025 | 29.03 | 29.52 | 29.01 | 29.39 | 28.99 | 1.55% | 1,188,441 |
| Sep 22, 2025 | 28.87 | 29.01 | 28.66 | 28.94 | 28.55 | 0.14% | 1,070,000 |
| Sep 19, 2025 | 28.63 | 28.92 | 28.40 | 28.90 | 28.51 | 0.77% | 1,969,077 |
| Sep 18, 2025 | 28.27 | 28.71 | 28.25 | 28.68 | 28.29 | 2.06% | 858,322 |
| Sep 17, 2025 | 28.25 | 29.01 | 27.95 | 28.10 | 27.72 | -0.11% | 1,046,200 |
| Sep 16, 2025 | 28.37 | 28.56 | 28.09 | 28.13 | 27.75 | -0.85% | 990,917 |
| Sep 15, 2025 | 28.14 | 28.37 | 27.61 | 28.37 | 27.99 | 1.50% | 776,700 |
| Sep 12, 2025 | 28.07 | 28.18 | 27.90 | 27.95 | 27.57 | -1.34% | 610,289 |
| Sep 11, 2025 | 27.76 | 28.53 | 27.71 | 28.33 | 27.95 | 2.13% | 869,234 |
| Sep 10, 2025 | 27.74 | 28.03 | 27.66 | 27.74 | 27.37 | 0.43% | 809,531 |
| Sep 9, 2025 | 27.80 | 27.88 | 27.48 | 27.62 | 27.25 | -0.58% | 668,406 |
| Sep 8, 2025 | 28.20 | 28.20 | 27.56 | 27.78 | 27.41 | -1.45% | 883,200 |
Page 1 of 136