HA Sustainable Infrastructure Capital, Inc. Common Stock (HASI)

28.01Last Price

-0.64 (-2.23%)Change

Ha Sustainable Infrastructure Capital Inc is a public company that focuses on investing in and managing sustainable infrastructure assets

The firm is dedicated to the development and operation of projects that contribute to environmental sustainability and support clean energy initiatives. By leveraging strategic partnerships and innovative financial models, the company aims to facilitate the transition to a low-carbon economy. Their portfolio includes a diverse range of renewable energy projects, energy efficiency programs, and other environmentally friendly initiatives that align with the growing demand for sustainable solutions in various sectors.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	28.70	28.84	28.40	28.65	940,255	28.65
1/29/2025	27.40	28.19	27.31	28.17	1,230,973	28.17
1/28/2025	27.60	27.78	26.90	27.31	791,220	27.31
1/27/2025	27.38	28.02	27.33	27.89	1,531,740	27.89
1/24/2025	26.71	27.53	26.62	27.32	1,465,058	27.32
1/23/2025	26.75	26.97	26.41	26.68	1,212,405	26.68
1/22/2025	27.42	27.42	26.71	27.05	1,441,940	27.05
1/21/2025	27.92	27.99	27.31	27.55	1,023,883	27.55
1/17/2025	28.46	28.47	27.80	27.92	789,266	27.92
1/16/2025	27.60	28.39	27.50	28.16	549,680	28.16
1/15/2025	28.49	28.62	27.41	27.56	631,394	27.56
1/14/2025	26.63	27.98	26.58	27.49	963,925	27.49
1/13/2025	26.74	26.75	26.07	26.47	1,016,169	26.47
1/10/2025	27.19	27.44	26.65	26.96	798,183	26.96
1/08/2025	27.55	27.89	27.34	27.62	1,737,763	27.62
1/07/2025	27.50	27.78	26.97	27.63	918,141	27.63
1/06/2025	27.88	28.13	27.33	27.36	841,062	27.36
1/03/2025	27.26	27.76	27.11	27.76	922,702	27.76
1/02/2025	27.05	27.68	26.91	27.15	1,141,029	27.15
12/31/2024	26.71	0.00	26.83	26.83	0	26.83
12/30/2024	26.88	26.99	26.35	26.71	756,134	26.71
12/27/2024	27.41	27.88	27.29	27.38	546,833	26.96
12/26/2024	27.45	27.77	27.19	27.62	419,432	27.20
12/24/2024	27.23	27.75	26.96	27.72	411,954	27.30
12/23/2024	27.44	27.57	27.04	27.29	618,230	26.88
12/20/2024	26.31	27.91	26.31	27.59	3,407,340	27.17
12/19/2024	26.89	27.11	26.20	26.59	977,355	26.19
12/18/2024	28.05	28.69	26.39	26.60	1,688,220	26.20
12/17/2024	28.38	28.73	27.77	27.90	2,059,800	27.48
12/16/2024	29.58	29.68	28.62	28.72	1,591,429	28.28
12/13/2024	30.00	30.15	29.18	29.75	1,233,874	29.30
12/12/2024	30.35	30.39	29.39	30.03	902,318	29.57
12/11/2024	30.60	30.91	30.02	30.44	1,977,193	29.98
12/10/2024	31.31	31.41	30.36	30.59	912,022	30.13
12/09/2024	31.37	31.97	31.11	31.59	2,509,711	31.11
12/06/2024	31.42	31.51	30.88	31.11	678,678	30.64
12/05/2024	31.14	31.34	30.90	30.95	822,181	30.48
12/04/2024	30.69	31.15	30.56	30.92	1,102,363	30.45
12/03/2024	31.25	31.40	30.39	30.68	599,282	30.21
12/02/2024	31.27	31.58	30.95	31.14	1,048,003	30.67
11/29/2024	31.38	31.59	31.11	31.36	424,138	30.88
11/27/2024	30.66	31.39	30.52	31.27	654,871	30.80
11/26/2024	30.24	30.57	29.86	30.33	1,045,616	29.87
11/25/2024	29.75	30.79	29.59	30.42	1,458,695	29.96
11/22/2024	28.79	29.36	28.55	29.01	1,159,991	28.57
11/21/2024	28.46	28.81	28.02	28.59	1,021,508	28.16
11/20/2024	27.83	28.27	27.76	28.05	755,778	27.62
11/19/2024	27.01	28.14	26.92	27.75	990,259	27.33
11/18/2024	27.12	27.53	26.72	27.21	998,653	26.80
11/15/2024	27.63	28.02	27.11	27.22	1,378,628	26.81
11/14/2024	27.45	27.83	26.93	27.54	2,258,758	27.12
11/13/2024	27.38	27.75	26.95	27.35	1,694,956	26.94
11/12/2024	28.85	28.93	26.87	26.90	2,290,126	26.49
11/11/2024	28.71	29.83	28.40	29.18	1,972,419	28.74
11/08/2024	31.70	31.75	28.42	28.60	3,420,712	28.17
11/07/2024	32.28	32.81	31.79	32.09	1,708,007	31.60
11/06/2024	34.00	34.58	30.75	32.24	4,651,134	31.75
11/05/2024	35.70	36.15	34.73	35.28	2,157,691	34.75
11/04/2024	35.01	36.56	35.00	35.74	1,301,439	35.20
11/01/2024	35.27	35.53	34.34	34.43	517,173	33.91