HASI: HA Sustainable Infrastructure Capital Inc.

As of Tuesday, December 9th, 2025

$ 33.15

-- 0 0%

Open: 33.15
High: 33.15
Low: 33.15
Volume: N/A
Previous Close on Monday, December 8th, 2025

$ 33.15

-0.27 -0.81%

Open: 33.52
High: 33.59
Low: 33.04
Volume: 1,070,860

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-08 33.52 33.59 33.04 33.15 1,070,860 -0.27 -0.81
2025-12-05 33.69 34.01 33.36 33.42 970,094 -0.16 -0.48
2025-12-04 33.35 33.72 33.25 33.58 720,746 +0.25 +0.75
2025-12-03 33.48 33.54 33.14 33.33 1,223,903 +0.04 +0.12
2025-12-02 34.20 34.25 33.29 33.29 1,121,160 -0.79 -2.32
2025-12-01 34.05 34.09 33.48 34.08 1,145,050 -0.28 -0.81
2025-11-28 34.10 34.54 33.93 34.36 489,172 +0.45 +1.33
2025-11-26 33.61 34.49 33.56 33.91 1,436,125 +0.35 +1.04
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 34.25
On 2025-12-02		 33.04
On 2025-12-08		 -0.93 -2.73 34.25
On 2025-12-02		 33.04
On 2025-12-08		 -3.53 33.35
10D 34.54
On 2025-11-28		 31.98
On 2025-11-24		 0.67 2.06 34.54
On 2025-11-28		 33.04
On 2025-12-08		 -4.33 33.50
20D 34.54
On 2025-11-28		 31.98
On 2025-11-24		 1.12 3.50 34.28
On 2025-11-12		 31.98
On 2025-11-24		 -6.71 33.38
WTD 33.59
On 2025-12-08		 33.04
On 2025-12-08		 -0.27 -0.81 -- -- -- 33.15
MTD 34.25
On 2025-12-02		 33.04
On 2025-12-08		 -1.21 -3.52 34.25
On 2025-12-02		 33.04
On 2025-12-08		 -3.53 33.48
As of Monday, December 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

285.31 -1.88 -0.65 3,338,593
KO

The Coca-Cola Company

70.09 -0.16 -0.23 12,593,767
PFE

Pfizer Inc.

25.33 -0.44 -1.71 43,255,279
VZ

Verizon Communications Inc.

40.14 -1.16 -2.81 31,631,305
VIX

CBOE Volatility Index

16.93 +0.27 +1.62
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,560.29 -179.03 -0.38 425,521,774
DJTA

Dow Jones Transportation Average

17,054.64 -83.95 -0.49 134,018,756
SPX

S&P 500 Index

6,840.51 -6.00 -0.09
OEX

S&P 100 Index

3,436.01 -3.60 -0.10
NDX

NASDAQ 100 Index

25,668.69 +40.74 +0.16
NYA

NYSE Composite Index

21,654.78 -48.42 -0.22
XAX

NYSE AMEX Composite Index

7,089.00 +64.12 +0.91
RUI

RUSSELL 1000 Index

3,731.90 -3.70 -0.10
RUT

Russell 2000 Index

2,526.24 +5.26 +0.21
RUA

Russell 3000 Index

3,884.85 -3.33 -0.09
VIX

CBOE Volatility Index

16.93 +0.27 +1.62
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.69 +0.09 +0.38
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.25 +0.09 +0.41
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 +0.17 +0.85
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,956.39 +14.89 +0.12
 
Recent
Ticker Last Chg %Chg Volume
HASI

HA Sustainable Infrastructure Capital Inc.

33.15 0.00 0.00