HA Sustainable Infrastructure Capital, Inc.HASINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $34.38 | $34.71 | $34.15 | $34.47 | 867,514 |
| 1/15/2026 | $33.76 | $34.63 | $33.51 | $34.36 | 844,500 |
| 1/14/2026 | $34.11 | $34.18 | $33.67 | $33.73 | 673,500 |
| 1/13/2026 | $34.40 | $34.63 | $33.66 | $34.05 | 752,974 |
| 1/12/2026 | $33.38 | $34.52 | $33.28 | $34.22 | 936,844 |
| 1/9/2026 | $33.01 | $33.56 | $32.87 | $33.46 | 1.64M |
| 1/8/2026 | $31.94 | $33.10 | $31.07 | $32.75 | 1.09M |
| 1/7/2026 | $32.50 | $32.76 | $31.86 | $32.24 | 907,269 |
| 1/6/2026 | $31.63 | $32.56 | $31.46 | $32.54 | 1.39M |
| 1/5/2026 | $31.88 | $32.00 | $31.19 | $31.60 | 1.10M |
| 1/2/2026 | $31.63 | $32.04 | $31.51 | $31.82 | 844,410 |
| 12/31/2025 | $31.91 | $31.96 | $31.40 | $31.43 | 812,900 |
| 12/30/2025 | $32.46 | $32.46 | $31.87 | $31.97 | 773,230 |
| 12/29/2025 | $32.32 | $32.81 | $32.28 | $32.36 | 667,046 |
| 12/26/2025 | $32.98 | $33.03 | $32.60 | $32.89 | 622,939 |
| 12/24/2025 | $32.85 | $33.08 | $32.55 | $33.01 | 388,805 |
| 12/23/2025 | $33.29 | $33.37 | $32.88 | $32.94 | 799,921 |
| 12/22/2025 | $32.70 | $33.45 | $32.65 | $33.24 | 1.20M |
| 12/19/2025 | $32.75 | $33.72 | $32.57 | $32.59 | 2.07M |
| 12/18/2025 | $33.13 | $33.33 | $32.45 | $32.83 | 1.04M |
| 12/17/2025 | $32.79 | $33.14 | $32.51 | $32.76 | 946,958 |
| 12/16/2025 | $32.95 | $33.17 | $32.46 | $32.67 | 799,000 |
| 12/15/2025 | $33.10 | $33.10 | $32.41 | $32.76 | 891,500 |
| 12/12/2025 | $33.17 | $33.38 | $32.42 | $32.90 | 917,309 |
| 12/11/2025 | $33.01 | $33.33 | $32.91 | $33.09 | 1.35M |
| 12/10/2025 | $32.60 | $33.11 | $32.44 | $32.90 | 1.07M |
| 12/9/2025 | $32.98 | $33.63 | $32.79 | $32.79 | 713,300 |
| 12/8/2025 | $33.52 | $33.59 | $33.04 | $33.15 | 1.07M |
| 12/5/2025 | $33.69 | $34.01 | $33.36 | $33.42 | 970,200 |
| 12/4/2025 | $33.35 | $33.72 | $33.25 | $33.58 | 720,800 |
| 12/3/2025 | $33.48 | $33.54 | $33.14 | $33.33 | 1.22M |
| 12/2/2025 | $34.20 | $34.25 | $33.29 | $33.29 | 1.12M |
| 12/1/2025 | $34.05 | $34.09 | $33.48 | $34.08 | 1.15M |
| 11/28/2025 | $34.10 | $34.53 | $33.93 | $34.36 | 489,500 |
| 11/26/2025 | $33.61 | $34.49 | $33.56 | $33.91 | 1.44M |
| 11/25/2025 | $32.70 | $33.72 | $32.43 | $33.56 | 1.04M |
| 11/24/2025 | $32.52 | $32.55 | $31.98 | $32.30 | 1.19M |
| 11/21/2025 | $32.54 | $32.86 | $32.01 | $32.48 | 1.10M |
| 11/20/2025 | $33.32 | $33.68 | $32.22 | $32.28 | 1.17M |
| 11/19/2025 | $33.42 | $33.61 | $32.85 | $33.10 | 852,196 |
| 11/18/2025 | $33.00 | $34.11 | $32.92 | $33.48 | 1.26M |
| 11/17/2025 | $33.50 | $33.82 | $33.00 | $33.00 | 1.23M |
| 11/14/2025 | $32.54 | $33.69 | $32.30 | $33.65 | 1.40M |
| 11/13/2025 | $33.80 | $34.13 | $32.77 | $32.98 | 1.65M |
| 11/12/2025 | $33.97 | $34.28 | $33.46 | $33.93 | 1.35M |
| 11/11/2025 | $33.89 | $34.14 | $33.30 | $34.00 | 1.52M |
| 11/10/2025 | $32.50 | $34.16 | $32.00 | $33.79 | 2.96M |
| 11/7/2025 | $30.56 | $32.29 | $29.75 | $32.03 | 2.41M |
| 11/6/2025 | $28.91 | $29.31 | $28.50 | $28.55 | 1.83M |
| 11/5/2025 | $28.65 | $29.69 | $28.54 | $28.94 | 1.62M |
| 11/4/2025 | $27.97 | $28.58 | $27.57 | $28.48 | 1.71M |
| 11/3/2025 | $27.65 | $28.22 | $27.28 | $28.13 | 1.26M |
| 10/31/2025 | $27.38 | $27.84 | $27.32 | $27.71 | 811,900 |
| 10/30/2025 | $27.85 | $28.07 | $27.40 | $27.73 | 1.09M |
| 10/29/2025 | $28.91 | $29.10 | $27.97 | $28.13 | 908,349 |
| 10/28/2025 | $28.62 | $29.02 | $28.35 | $28.98 | 659,959 |
| 10/27/2025 | $29.00 | $29.11 | $28.47 | $28.73 | 648,100 |
| 10/24/2025 | $28.50 | $29.08 | $28.43 | $28.92 | 852,434 |
| 10/23/2025 | $28.17 | $28.42 | $27.84 | $28.17 | 987,908 |
| 10/22/2025 | $28.25 | $28.44 | $27.72 | $28.24 | 1.80M |
| 10/21/2025 | $29.26 | $29.35 | $28.43 | $28.44 | 755,803 |
| 10/20/2025 | $29.04 | $29.42 | $28.94 | $29.29 | 1.14M |