HASI: HA Sustainable Infrastructure Capital Inc.

As of Friday, February 6th, 2026

$ 36.13

+0.98 +2.79%

Open: 35.53
High: 36.39
Low: 35.43
Volume: 914,621
Previous Close on Thursday, February 5th, 2026

$ 35.15

-0.70 -1.95%

Open: 35.63
High: 36.04
Low: 35.01
Volume: 1,271,598

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 35.53 36.39 35.43 36.13 914,621 +0.98 +2.79
2026-02-05 35.63 36.04 35.01 35.15 1,271,598 -0.70 -1.95
2026-02-04 35.56 35.89 35.20 35.85 1,113,067 +0.60 +1.70
2026-02-03 34.47 35.61 34.44 35.25 1,088,811 +0.81 +2.35
2026-02-02 34.20 34.61 33.91 34.44 789,546 +0.03 +0.09
2026-01-30 34.80 34.80 34.00 34.41 1,095,397 -0.72 -2.05
2026-01-29 34.68 35.16 34.20 35.13 1,005,737 +0.51 +1.47
2026-01-28 34.60 34.94 34.35 34.62 540,831 +0.24 +0.70
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 36.39
On 2026-02-06		 33.91
On 2026-02-02		 1.72 5.00 34.61
On 2026-02-02		 34.61
On 2026-02-02		 0.00 35.36
10D 36.39
On 2026-02-06		 33.64
On 2026-01-26		 2.18 6.42 35.16
On 2026-01-29		 33.91
On 2026-02-02		 -3.56 34.94
20D 36.39
On 2026-02-06		 32.87
On 2026-01-09		 3.38 10.32 35.10
On 2026-01-22		 33.64
On 2026-01-26		 -4.16 34.51
WTD 36.39
On 2026-02-06		 33.91
On 2026-02-02		 1.72 5.00 34.61
On 2026-02-02		 34.61
On 2026-02-02		 0.00 35.36
MTD 36.39
On 2026-02-06		 33.91
On 2026-02-02		 1.72 5.00 34.61
On 2026-02-02		 34.61
On 2026-02-02		 0.00 35.36
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
HASI

HA Sustainable Infrastructure Capital Inc.

36.13 +0.98 +2.79 914,621