HA Sustainable Infrastructure Capital Stock Price History
NYSE: HASIFinanceFinance/Investors ServicesUSD
36.49+0.14 (+0.39%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HASI price history at a glance
The price history for HA Sustainable Infrastructure Capital (HASI) on this page begins on April 15, 2013, when the stock closed at $11.25; it most recently closed at $36.49 on October 5, 2026. The highest price in this record is $72.42, reached on January 4, 2021; the latest close is 49.6% below that peak. Across the 12 complete calendar years in the table, HASI finished higher in 8 and lower in 4. Its best year was 2020 (+100.6%) and its worst was 2022 (-45.4%).
Over roughly 13 years the share price changed +224.4%, a 9.1% compound annual price return (excluding dividends). In the last 12 months alone, HASI has gained 19.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2013
- $72.42
- Date of high
- Jan 4, 2021
- Low since 2013
- $9.15
- Date of low
- Apr 22, 2013
- 52-week high
- $44.13
- 52-week low
- $27.28
- IPO year
- 2013
- Last close
- $36.49
HASI returns
1 week
+0.61%
1 month
-4.97%
3 months
-3.52%
6 months
-6.24%
Year to date
+16.10%
1 year
+19.21%
3 years
+122.91%
5 years
-37.56%
HASI price return, excluding dividends.
HASI annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 36.49 | +14.68% |
| 2025 | 31.82 | +14.63% |
| 2024 | 27.76 | +0.65% |
| 2023 | 27.58 | -4.83% |
| 2022 | 28.98 | -45.44% |
| 2021 | 53.12 | -16.25% |
| 2020 | 63.43 | +100.60% |
| 2019 | 31.62 | +50.64% |
| 2018 | 20.99 | -12.76% |
| 2017 | 24.06 | +26.70% |
| 2016 | 18.99 | +0.37% |
| 2015 | 18.92 | +31.30% |
| 2014 | 14.41 | +5.96% |
| 2013* | 13.60 | +20.89% |
* Partial year: the record begins after the start of 2013; return measured from the first available close.
2026 return is year to date.
HASI daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 36.48 | 36.62 | 36.24 | 36.49 | +0.39% | |
| 35.91 | 36.61 | 35.72 | 36.35 | 0.00% | |
| 36.40 | 36.56 | 35.87 | 36.35 | -0.60% | |
| 35.97 | 36.62 | 35.97 | 36.57 | +0.72% | |
| 36.16 | 36.61 | 35.48 | 36.31 | +0.11% | |
| 36.07 | 36.74 | 36.00 | 36.27 | +0.67% | |
| 35.61 | 36.15 | 35.43 | 36.03 | +0.59% | |
| 35.69 | 36.03 | 35.38 | 35.82 | +0.73% | |
| 36.31 | 36.46 | 35.37 | 35.56 | -1.90% | |
| 36.21 | 36.52 | 35.70 | 36.25 | -0.52% | |
| 36.39 | 36.80 | 35.98 | 36.44 | +0.77% | |
| 35.92 | 36.32 | 35.66 | 36.16 | -0.14% | |
| 36.80 | 36.95 | 36.18 | 36.21 | -2.69% | |
| 37.38 | 37.63 | 37.15 | 37.21 | +0.49% | |
| 37.14 | 37.28 | 36.76 | 37.03 | +0.82% | |
| 37.03 | 37.15 | 36.16 | 36.73 | -1.21% | |
| 36.60 | 37.44 | 36.39 | 37.18 | +2.14% | |
| 36.68 | 36.97 | 35.99 | 36.40 | -0.08% | |
| 36.89 | 36.98 | 36.32 | 36.43 | -1.11% | |
| 37.24 | 37.44 | 36.69 | 36.84 | -1.42% | |
| 37.96 | 37.96 | 37.11 | 37.37 | -0.64% | |
| 38.21 | 38.25 | 37.38 | 37.61 | -2.06% | |
| 39.61 | 39.92 | 38.05 | 38.40 | -2.46% | |
| 38.17 | 39.45 | 38.00 | 39.37 | +2.69% | |
| 38.02 | 38.82 | 37.64 | 38.34 | -3.77% | |
| 40.14 | 40.50 | 39.38 | 39.84 | +0.03% | |
| 39.59 | 40.22 | 39.23 | 39.83 | +0.78% | |
| 39.31 | 39.64 | 38.94 | 39.52 | -0.08% | |
| 39.75 | 39.75 | 39.20 | 39.55 | -1.13% | |
| 40.08 | 40.56 | 40.00 | 40.00 | -0.67% | |
| 40.02 | 40.34 | 39.77 | 40.27 | +0.52% | |
| 39.51 | 40.08 | 39.37 | 40.06 | +1.06% | |
| 39.53 | 40.04 | 38.97 | 39.64 | +0.43% | |
| 39.44 | 39.79 | 38.76 | 39.47 | -0.03% | |
| 40.90 | 40.99 | 39.41 | 39.48 | -2.81% | |
| 41.42 | 41.67 | 40.54 | 40.62 | -3.01% | |
| 41.75 | 42.32 | 41.53 | 41.88 | +1.26% | |
| 42.19 | 42.26 | 41.22 | 41.36 | -1.83% | |
| 42.03 | 42.54 | 41.78 | 42.13 | +0.02% | |
| 42.31 | 43.05 | 42.06 | 42.12 | -0.54% | |
| 41.82 | 42.37 | 41.55 | 42.35 | +1.24% | |
| 41.47 | 41.94 | 41.20 | 41.83 | +1.83% | |
| 40.93 | 41.67 | 40.93 | 41.08 | +1.26% | |
| 40.82 | 40.82 | 39.41 | 40.57 | -0.27% | |
| 39.78 | 41.38 | 39.77 | 40.68 | +6.38% | |
| 38.22 | 38.88 | 38.11 | 38.24 | +0.18% | |
| 38.52 | 38.52 | 38.01 | 38.17 | -1.88% | |
| 38.87 | 39.44 | 38.65 | 38.90 | +0.83% | |
| 37.91 | 38.67 | 37.77 | 38.58 | +1.87% | |
| 38.44 | 38.44 | 37.31 | 37.87 | -0.24% | |
| 38.17 | 38.78 | 37.90 | 37.96 | +0.82% | |
| 38.98 | 39.00 | 37.45 | 37.65 | -2.86% | |
| 38.22 | 38.99 | 37.92 | 38.76 | +0.88% | |
| 38.47 | 38.58 | 37.60 | 38.42 | +0.13% | |
| 38.65 | 38.65 | 38.04 | 38.37 | +0.05% | |
| 37.60 | 38.47 | 37.50 | 38.35 | +1.16% | |
| 38.45 | 38.85 | 37.91 | 37.91 | -1.30% | |
| 38.22 | 38.72 | 37.57 | 38.41 | +1.56% | |
| 38.60 | 38.81 | 37.64 | 37.82 | -1.56% | |
| 38.20 | 38.74 | 37.80 | 38.42 | -1.18% | |
| 38.37 | 39.31 | 38.25 | 38.88 | +1.25% | |
| 38.78 | 39.16 | 38.32 | 38.40 | -0.16% | |
| 38.31 | 38.80 | 37.99 | 38.46 | +1.48% | |
| 37.88 | 38.37 | 37.64 | 37.90 | +0.21% | |
| 37.73 | 38.10 | 37.48 | 37.82 | +1.34% | |
| 37.56 | 38.24 | 37.32 | 37.32 | -0.21% | |
| 37.40 | 37.95 | 37.12 | 37.40 | -0.66% | |
| 38.27 | 38.44 | 37.65 | 37.65 | -1.65% | |
| 38.32 | 38.97 | 38.22 | 38.28 | +0.05% | |
| 38.68 | 38.87 | 37.39 | 38.26 | -0.96% | |
| 38.99 | 39.76 | 38.62 | 38.63 | -1.08% | |
| 39.09 | 39.66 | 38.87 | 39.05 | +0.26% | |
| 38.80 | 39.54 | 37.80 | 38.95 | -1.59% | |
| 39.08 | 39.72 | 38.81 | 39.58 | +1.02% | |
| 39.43 | 39.43 | 38.70 | 39.18 | +0.20% | |
| 39.33 | 39.93 | 39.02 | 39.10 | -0.13% | |
| 38.69 | 39.44 | 38.69 | 39.15 | -0.23% | |
| 39.04 | 39.70 | 39.00 | 39.24 | +0.46% | |
| 38.32 | 39.07 | 38.01 | 39.06 | +2.82% | |
| 39.14 | 39.35 | 37.86 | 37.99 | -2.59% | |
| 38.26 | 39.05 | 38.26 | 39.00 | +2.01% | |
| 38.75 | 39.00 | 37.81 | 38.23 | -0.16% | |
| 37.68 | 38.70 | 37.64 | 38.29 | +2.57% | |
| 36.91 | 37.35 | 36.36 | 37.33 | +2.64% | |
| 36.70 | 37.06 | 36.25 | 36.37 | -1.17% | |
| 37.89 | 37.97 | 36.78 | 36.80 | -1.50% | |
| 39.16 | 39.53 | 37.36 | 37.36 | -3.39% | |
| 40.00 | 40.01 | 38.39 | 38.67 | -3.90% | |
| 40.32 | 40.73 | 40.00 | 40.24 | +0.27% | |
| 40.35 | 40.71 | 40.00 | 40.13 | -1.28% | |
| 40.07 | 41.35 | 40.07 | 40.65 | +1.12% | |
| 40.50 | 40.77 | 40.06 | 40.20 | -1.95% | |
| 41.33 | 41.52 | 40.56 | 41.00 | -0.77% | |
| 41.49 | 41.85 | 41.16 | 41.32 | -0.91% | |
| 41.59 | 42.11 | 41.27 | 41.70 | +1.19% | |
| 40.96 | 41.33 | 40.64 | 41.21 | +1.48% | |
| 40.71 | 41.51 | 40.45 | 40.61 | -0.12% | |
| 40.07 | 40.80 | 39.73 | 40.66 | +1.12% | |
| 40.14 | 40.57 | 39.91 | 40.21 | +1.26% | |
| 40.61 | 40.62 | 39.27 | 39.71 | -2.60% | |
| 41.24 | 41.25 | 40.37 | 40.77 | -1.02% | |
| 40.85 | 41.42 | 40.21 | 41.19 | -0.48% | |
| 41.08 | 41.49 | 40.60 | 41.39 | +1.85% | |
| 41.17 | 41.47 | 40.61 | 40.64 | -0.81% | |
| 40.83 | 41.34 | 40.02 | 40.97 | -0.02% | |
| 41.43 | 42.17 | 40.78 | 40.98 | -0.17% | |
| 43.40 | 44.13 | 40.70 | 41.05 | -3.34% | |
| 43.39 | 43.94 | 42.34 | 42.47 | -1.94% | |
| 43.28 | 43.64 | 42.83 | 43.31 | +0.79% | |
| 42.48 | 43.03 | 42.12 | 42.97 | +1.75% | |
| 42.24 | 42.82 | 42.12 | 42.23 | -0.71% | |
| 41.90 | 42.98 | 41.65 | 42.53 | +1.38% | |
| 40.52 | 42.30 | 40.52 | 41.95 | +3.73% | |
| 40.57 | 40.97 | 40.21 | 40.44 | -1.05% | |
| 41.84 | 42.23 | 40.52 | 40.87 | -2.15% | |
| 41.63 | 42.26 | 41.53 | 41.77 | +0.05% | |
| 41.90 | 41.99 | 41.04 | 41.75 | -0.31% | |
| 41.29 | 42.03 | 40.93 | 41.88 | +2.10% | |
| 41.25 | 41.73 | 40.91 | 41.02 | +1.18% | |
| 41.29 | 41.70 | 40.35 | 40.54 | -0.34% | |
| 40.47 | 41.15 | 40.28 | 40.68 | +0.10% | |
| 40.38 | 40.77 | 40.18 | 40.64 | +1.42% | |
| 40.36 | 40.74 | 39.80 | 40.07 | -0.87% | |
| 39.55 | 40.49 | 39.30 | 40.42 | +1.94% | |
| 38.98 | 39.90 | 38.98 | 39.65 | +1.95% | |
| 38.83 | 39.00 | 38.22 | 38.89 | -0.08% | |
| 38.66 | 39.33 | 38.66 | 38.92 | +0.88% | |
| 38.35 | 39.02 | 38.35 | 38.58 | +0.05% | |
| 38.74 | 38.81 | 38.15 | 38.56 | +1.98% | |
| 37.92 | 38.19 | 37.55 | 37.81 | +0.42% | |
| 36.97 | 37.69 | 36.74 | 37.65 | +1.46% | |
| 36.66 | 37.67 | 36.22 | 37.11 | -1.22% | |
| 36.95 | 37.65 | 36.78 | 37.57 | +2.23% | |
| 36.12 | 37.00 | 35.94 | 36.75 | +2.54% | |
| 36.72 | 36.72 | 35.54 | 35.84 | -1.35% | |
| 36.43 | 36.62 | 36.03 | 36.33 | -0.33% | |
| 36.50 | 37.31 | 36.37 | 36.45 | -1.00% | |
| 36.88 | 37.34 | 36.62 | 36.82 | +1.13% | |
| 36.28 | 36.99 | 36.01 | 36.41 | +0.19% | |
| 35.94 | 36.81 | 35.32 | 36.34 | +2.02% | |
| 36.92 | 36.94 | 35.48 | 35.62 | -3.10% | |
| 35.32 | 37.05 | 35.10 | 36.76 | +2.31% | |
| 36.23 | 36.84 | 35.91 | 35.93 | -1.56% | |
| 36.65 | 36.82 | 36.33 | 36.50 | +0.69% | |
| 35.94 | 36.41 | 35.73 | 36.25 | +2.37% | |
| 36.11 | 36.49 | 35.33 | 35.41 | -0.87% | |
| 35.71 | 36.14 | 35.52 | 35.72 | -1.05% | |
| 35.76 | 36.37 | 35.75 | 36.10 | +0.28% | |
| 35.71 | 36.63 | 35.25 | 36.00 | +0.11% | |
| 35.50 | 35.99 | 34.97 | 35.96 | +0.28% | |
| 35.83 | 36.06 | 35.43 | 35.86 | -1.56% | |
| 36.56 | 37.00 | 35.85 | 36.43 | -1.73% | |
| 36.63 | 37.22 | 36.16 | 37.07 | +2.09% | |
| 35.49 | 36.46 | 35.28 | 36.31 | -0.87% | |
| 36.25 | 36.82 | 36.10 | 36.63 | +0.30% | |
| 36.68 | 36.76 | 35.92 | 36.52 | -0.90% | |
| 36.82 | 37.12 | 36.13 | 36.85 | -0.16% | |
| 37.14 | 37.14 | 36.36 | 36.91 | -0.24% | |
| 37.50 | 38.02 | 36.92 | 37.00 | -1.49% | |
| 37.29 | 37.81 | 37.10 | 37.56 | +0.75% | |
| 37.03 | 37.51 | 36.69 | 37.28 | +0.40% | |
| 37.55 | 37.66 | 36.77 | 37.13 | -1.69% | |
| 39.19 | 39.38 | 37.77 | 37.77 | -3.70% | |
| 39.70 | 40.01 | 38.72 | 39.22 | -1.21% | |
| 39.17 | 39.80 | 38.00 | 39.70 | +10.80% | |
| 37.50 | 38.10 | 35.80 | 35.83 | -3.73% | |
| 36.90 | 37.24 | 35.97 | 37.22 | +1.47% | |
| 36.70 | 37.15 | 36.57 | 36.68 | -0.22% | |
| 36.14 | 36.92 | 35.63 | 36.76 | +1.74% | |
| 35.53 | 36.39 | 35.43 | 36.13 | +2.79% | |
| 35.63 | 36.04 | 35.01 | 35.15 | -1.95% | |
| 35.56 | 35.89 | 35.20 | 35.85 | +1.70% | |
| 34.47 | 35.61 | 34.44 | 35.25 | +2.35% | |
| 34.20 | 34.61 | 33.91 | 34.44 | +0.09% | |
| 34.80 | 34.80 | 34.00 | 34.41 | -2.05% | |
| 34.68 | 35.16 | 34.20 | 35.13 | +1.47% | |
| 34.60 | 34.94 | 34.35 | 34.62 | +0.70% | |
| 33.99 | 34.66 | 33.92 | 34.38 | +1.00% | |
| 33.95 | 34.13 | 33.64 | 34.04 | +0.27% | |
| 34.50 | 34.50 | 33.90 | 33.95 | -1.74% | |
| 34.37 | 35.10 | 34.30 | 34.55 | +0.61% | |
| 33.92 | 34.36 | 33.67 | 34.34 | +1.90% | |
| 33.89 | 34.28 | 33.29 | 33.70 | -2.23% | |
| 34.38 | 34.71 | 34.15 | 34.47 | +0.32% | |
| 33.76 | 34.63 | 33.51 | 34.36 | +1.87% | |
| 34.11 | 34.18 | 33.67 | 33.73 | -0.94% | |
| 34.40 | 34.63 | 33.66 | 34.05 | -0.50% | |
| 33.38 | 34.52 | 33.28 | 34.22 | +2.27% | |
| 33.01 | 33.56 | 32.87 | 33.46 | +2.17% | |
| 31.94 | 33.10 | 31.07 | 32.75 | +1.58% | |
| 32.50 | 32.76 | 31.86 | 32.24 | -0.92% | |
| 31.63 | 32.56 | 31.46 | 32.54 | +2.97% | |
| 31.88 | 32.00 | 31.19 | 31.60 | -0.69% | |
| 31.63 | 32.04 | 31.51 | 31.82 | +1.24% | |
| 31.91 | 31.96 | 31.40 | 31.43 | -1.69% | |
| 32.46 | 32.46 | 31.87 | 31.97 | -1.21% | |
| 32.32 | 32.81 | 32.28 | 32.36 | -1.61% | |
| 32.98 | 33.03 | 32.61 | 32.89 | -0.36% | |
| 32.85 | 33.08 | 32.55 | 33.01 | +0.21% | |
| 33.29 | 33.37 | 32.88 | 32.94 | -0.90% | |
| 32.70 | 33.45 | 32.65 | 33.24 | +1.99% | |
| 32.75 | 33.72 | 32.57 | 32.59 | -0.73% | |
| 33.13 | 33.33 | 32.45 | 32.83 | +0.21% | |
| 32.79 | 33.14 | 32.51 | 32.76 | +0.28% | |
| 32.95 | 33.17 | 32.46 | 32.67 | -0.27% | |
| 33.10 | 33.10 | 32.41 | 32.76 | -0.43% | |
| 33.17 | 33.38 | 32.42 | 32.90 | -0.57% | |
| 33.01 | 33.33 | 32.91 | 33.09 | +0.58% | |
| 32.60 | 33.11 | 32.44 | 32.90 | +0.34% | |
| 32.98 | 33.63 | 32.79 | 32.79 | -1.09% | |
| 33.52 | 33.59 | 33.04 | 33.15 | -0.81% | |
| 33.69 | 34.01 | 33.36 | 33.42 | -0.48% | |
| 33.35 | 33.72 | 33.25 | 33.58 | +0.75% | |
| 33.48 | 33.54 | 33.14 | 33.33 | +0.12% | |
| 34.20 | 34.25 | 33.29 | 33.29 | -2.32% | |
| 34.05 | 34.09 | 33.48 | 34.08 | -0.81% | |
| 34.10 | 34.54 | 33.93 | 34.36 | +1.33% | |
| 33.61 | 34.49 | 33.56 | 33.91 | +1.04% | |
| 32.70 | 33.72 | 32.43 | 33.56 | +3.90% | |
| 32.52 | 32.55 | 31.98 | 32.30 | -0.55% | |
| 32.54 | 32.86 | 32.01 | 32.48 | +0.62% | |
| 33.32 | 33.68 | 32.22 | 32.28 | -2.48% | |
| 33.42 | 33.61 | 32.85 | 33.10 | -1.14% | |
| 33.00 | 34.11 | 32.92 | 33.48 | +1.45% | |
| 33.50 | 33.82 | 33.00 | 33.00 | -1.93% | |
| 32.54 | 33.69 | 32.30 | 33.65 | +2.03% | |
| 33.80 | 34.13 | 32.77 | 32.98 | -2.80% | |
| 33.97 | 34.28 | 33.46 | 33.93 | -0.21% | |
| 33.89 | 34.14 | 33.30 | 34.00 | +0.62% | |
| 32.50 | 34.16 | 32.00 | 33.79 | +5.49% | |
| 30.56 | 32.29 | 29.75 | 32.03 | +12.19% | |
| 28.91 | 29.31 | 28.50 | 28.55 | -1.35% | |
| 28.65 | 29.69 | 28.54 | 28.94 | +1.62% | |
| 27.97 | 28.58 | 27.57 | 28.48 | +1.24% | |
| 27.65 | 28.22 | 27.28 | 28.13 | +1.52% | |
| 27.38 | 27.84 | 27.32 | 27.71 | -0.07% | |
| 27.85 | 28.07 | 27.40 | 27.73 | -1.42% | |
| 28.91 | 29.10 | 27.97 | 28.13 | -2.93% | |
| 28.62 | 29.02 | 28.35 | 28.98 | +0.87% | |
| 29.00 | 29.11 | 28.47 | 28.73 | -0.66% | |
| 28.50 | 29.08 | 28.43 | 28.92 | +2.66% | |
| 28.17 | 28.42 | 27.84 | 28.17 | -0.25% | |
| 28.25 | 28.44 | 27.72 | 28.24 | -0.70% | |
| 29.26 | 29.35 | 28.43 | 28.44 | -2.90% | |
| 29.04 | 29.42 | 28.94 | 29.29 | +1.63% | |
| 29.84 | 29.98 | 28.73 | 28.82 | -3.97% | |
| 30.78 | 30.91 | 29.99 | 30.01 | -1.74% | |
| 30.01 | 31.06 | 30.01 | 30.54 | +2.31% | |
| 29.37 | 29.98 | 29.21 | 29.85 | +0.37% | |
| 29.57 | 30.07 | 29.50 | 29.74 | +0.85% | |
| 30.96 | 30.99 | 29.49 | 29.49 | -3.66% | |
| 30.78 | 30.97 | 30.25 | 30.61 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HASI chart for longer ranges.