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

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

Date Range:

2025-02-01 - 2025-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2025	25.04	25.18	24.29	24.98	1,038,914	24.98
4/29/2025	25.56	25.67	25.21	25.47	730,694	25.47
4/28/2025	25.08	25.60	25.08	25.54	1,113,087	25.54
4/25/2025	24.64	25.14	24.46	25.08	869,616	25.08
4/24/2025	24.51	24.79	24.25	24.75	643,961	24.75
4/23/2025	24.63	25.18	24.19	24.35	1,028,096	24.35
4/22/2025	23.87	24.55	23.73	24.29	974,416	24.29
4/21/2025	24.05	24.28	23.08	23.46	965,212	23.46
4/17/2025	23.60	24.66	23.59	24.22	939,917	24.22
4/16/2025	23.68	24.48	23.58	23.84	1,264,053	23.84
4/15/2025	24.20	24.75	23.69	23.73	1,166,056	23.73
4/14/2025	23.44	24.30	23.18	24.21	1,819,276	24.21
4/11/2025	22.75	23.36	22.30	23.01	2,010,004	23.01
4/10/2025	23.84	23.88	21.98	22.73	2,350,051	22.73
4/09/2025	23.84	25.32	22.66	24.59	3,679,053	24.59
4/08/2025	26.51	26.54	23.69	24.26	1,639,714	24.26
4/07/2025	26.05	27.39	25.28	25.73	2,049,995	25.73
4/04/2025	27.78	27.88	26.43	27.06	1,833,355	27.06
4/03/2025	28.34	29.21	28.34	29.05	806,575	28.63
4/02/2025	28.87	29.34	28.74	29.21	1,123,611	28.79
4/01/2025	29.24	29.30	28.40	29.06	1,141,630	28.64
3/31/2025	29.13	29.48	28.81	29.24	803,264	28.82
3/28/2025	29.36	29.44	29.10	29.44	787,411	29.01
3/27/2025	29.24	29.74	29.24	29.35	497,777	28.93
3/26/2025	29.64	29.76	29.14	29.32	464,044	28.90
3/25/2025	29.27	29.92	29.17	29.74	619,618	29.31
3/24/2025	29.43	29.69	29.21	29.22	609,028	28.80
3/21/2025	29.40	29.62	29.18	29.30	2,272,659	28.88
3/20/2025	29.29	29.81	29.25	29.69	575,078	29.26
3/19/2025	29.55	29.82	29.15	29.49	1,975,689	29.06
3/18/2025	29.58	29.65	29.23	29.45	659,440	29.02
3/17/2025	29.11	29.72	28.93	29.64	909,295	29.21
3/14/2025	28.75	29.21	28.63	29.07	881,686	28.65
3/13/2025	28.55	28.97	28.35	28.50	2,407,063	28.09
3/12/2025	28.75	28.94	27.74	28.53	1,058,476	28.12
3/11/2025	29.21	29.32	28.24	28.61	960,512	28.20
3/10/2025	29.67	30.05	28.98	29.03	1,520,784	28.61
3/07/2025	28.87	30.14	28.52	29.92	1,184,926	29.49
3/06/2025	28.20	28.86	28.20	28.76	1,020,805	28.34
3/05/2025	28.28	28.75	27.89	28.53	1,205,186	28.12
3/04/2025	27.24	28.52	26.92	28.25	1,055,329	27.84
3/03/2025	28.49	28.82	27.51	27.76	799,767	27.36
2/28/2025	28.25	28.76	27.83	28.73	1,227,424	28.31
2/27/2025	29.30	29.30	28.25	28.47	768,252	28.06
2/26/2025	28.81	29.36	28.47	28.80	868,301	28.38
2/25/2025	28.54	28.75	28.06	28.59	1,173,439	28.18
2/24/2025	28.13	28.64	27.75	28.35	744,397	27.94
2/21/2025	29.24	29.47	27.88	28.04	935,748	27.63
2/20/2025	28.86	29.10	28.58	28.95	1,314,465	28.53
2/19/2025	28.82	29.23	28.63	28.94	1,438,791	28.52
2/18/2025	28.12	29.49	27.88	29.13	1,790,820	28.71
2/14/2025	30.86	30.90	27.35	28.02	2,901,161	27.61
2/13/2025	27.93	28.18	27.56	27.93	969,604	27.53
2/12/2025	27.51	28.07	27.31	27.77	1,278,215	27.37
2/11/2025	28.33	28.40	27.88	28.07	862,560	27.66
2/10/2025	28.21	28.64	27.90	28.54	765,127	28.13
2/07/2025	28.33	28.35	27.71	28.21	692,727	27.80
2/06/2025	28.32	28.37	27.91	28.28	675,894	27.87
2/05/2025	27.89	27.90	27.42	27.71	661,419	27.31
2/04/2025	27.50	27.78	26.96	27.62	1,973,644	27.22
2/03/2025	27.43	27.86	27.23	27.56	950,931	27.16