HASI: HA Sustainable Infrastructure Capital Inc.

As of Friday, May 1st, 2026

$ 42.53

+0.58 +1.38%

Open: 41.90
High: 42.98
Low: 41.65
Volume: 939,812
Previous Close on Thursday, April 30th, 2026

$ 41.95

+1.51 +3.73%

Open: 40.52
High: 42.30
Low: 40.52
Volume: 1,668,595

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 41.90 42.98 41.65 42.53 939,812 +0.58 +1.38
2026-04-30 40.52 42.30 40.52 41.95 1,668,595 +1.51 +3.73
2026-04-29 40.57 40.97 40.21 40.44 842,216 -0.43 -1.05
2026-04-28 41.84 42.23 40.52 40.87 1,061,599 -0.90 -2.15
2026-04-27 41.63 42.26 41.53 41.77 679,787 +0.02 +0.05
2026-04-24 41.90 41.99 41.04 41.75 654,925 -0.13 -0.31
2026-04-23 41.29 42.03 40.93 41.88 1,427,674 +0.86 +2.10
2026-04-22 41.25 41.73 40.91 41.02 1,078,693 +0.48 +1.18
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 42.98
On 2026-05-01		 40.21
On 2026-04-29		 0.78 1.87 42.26
On 2026-04-27		 40.21
On 2026-04-29		 -4.86 41.51
10D 42.98
On 2026-05-01		 40.21
On 2026-04-29		 1.89 4.65 42.26
On 2026-04-27		 40.21
On 2026-04-29		 -4.86 41.34
20D 42.98
On 2026-05-01		 36.74
On 2026-04-06		 5.42 14.61 42.26
On 2026-04-27		 40.21
On 2026-04-29		 -4.86 40.23
WTD 42.98
On 2026-05-01		 40.21
On 2026-04-29		 0.78 1.87 42.26
On 2026-04-27		 40.21
On 2026-04-29		 -4.86 41.51
MTD 42.98
On 2026-05-01		 41.65
On 2026-05-01		 0.58 1.38 -- -- -- 42.53
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
HASI

HA Sustainable Infrastructure Capital Inc.

42.53 +0.58 +1.38 939,812