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

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	28.87	29.34	28.74	29.21	1,123,611	29.21
4/01/2025	29.24	29.30	28.40	29.06	1,141,630	29.06
3/31/2025	29.13	29.48	28.81	29.24	803,264	29.24
3/28/2025	29.36	29.44	29.10	29.44	787,411	29.44
3/27/2025	29.24	29.74	29.24	29.35	497,777	29.35
3/26/2025	29.64	29.76	29.14	29.32	464,044	29.32
3/25/2025	29.27	29.92	29.17	29.74	619,618	29.74
3/24/2025	29.43	29.69	29.21	29.22	609,028	29.22
3/21/2025	29.40	29.62	29.18	29.30	2,272,659	29.30
3/20/2025	29.29	29.81	29.25	29.69	575,078	29.69
3/19/2025	29.55	29.82	29.15	29.49	1,975,689	29.49
3/18/2025	29.58	29.65	29.23	29.45	659,440	29.45
3/17/2025	29.11	29.72	28.93	29.64	909,295	29.64
3/14/2025	28.75	29.21	28.63	29.07	881,686	29.07
3/13/2025	28.55	28.97	28.35	28.50	2,407,063	28.50
3/12/2025	28.75	28.94	27.74	28.53	1,058,476	28.53
3/11/2025	29.21	29.32	28.24	28.61	960,512	28.61
3/10/2025	29.67	30.05	28.98	29.03	1,520,784	29.03
3/07/2025	28.87	30.14	28.52	29.92	1,184,926	29.92
3/06/2025	28.20	28.86	28.20	28.76	1,020,805	28.76
3/05/2025	28.28	28.75	27.89	28.53	1,205,186	28.53
3/04/2025	27.24	28.52	26.92	28.25	1,055,329	28.25
3/03/2025	28.49	28.82	27.51	27.76	799,767	27.76
2/28/2025	28.25	28.76	27.83	28.73	1,227,424	28.73
2/27/2025	29.30	29.30	28.25	28.47	768,252	28.47
2/26/2025	28.81	29.36	28.47	28.80	868,301	28.80
2/25/2025	28.54	28.75	28.06	28.59	1,173,439	28.59
2/24/2025	28.13	28.64	27.75	28.35	744,397	28.35
2/21/2025	29.24	29.47	27.88	28.04	935,748	28.04
2/20/2025	28.86	29.10	28.58	28.95	1,314,465	28.95
2/19/2025	28.82	29.23	28.63	28.94	1,438,791	28.94
2/18/2025	28.12	29.49	27.88	29.13	1,790,820	29.13
2/14/2025	30.86	30.90	27.35	28.02	2,901,161	28.02
2/13/2025	27.93	28.18	27.56	27.93	969,604	27.93
2/12/2025	27.51	28.07	27.31	27.77	1,278,215	27.77
2/11/2025	28.33	28.40	27.88	28.07	862,560	28.07
2/10/2025	28.21	28.64	27.90	28.54	765,127	28.54
2/07/2025	28.33	28.35	27.71	28.21	692,727	28.21
2/06/2025	28.32	28.37	27.91	28.28	675,894	28.28
2/05/2025	27.89	27.90	27.42	27.71	661,419	27.71
2/04/2025	27.50	27.78	26.96	27.62	1,973,644	27.62
2/03/2025	27.43	27.86	27.23	27.56	950,931	27.56
1/31/2025	28.59	29.00	27.80	28.01	2,002,317	28.01
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