HASI: HA Sustainable Infrastructure Capital Inc.

As of Friday, August 22nd, 2025

$ 28.80

+1.44 +5.26%

Open: 27.55
High: 28.94
Low: 27.49
Volume: 1,259,219
Previous Close on Thursday, August 21st, 2025

$ 27.36

-0.52 -1.87%

Open: 27.66
High: 27.84
Low: 27.34
Volume: 561,007

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 27.55 28.94 27.49 28.80 1,259,219 +1.44 +5.26
2025-08-21 27.66 27.84 27.34 27.36 561,007 -0.52 -1.87
2025-08-20 27.80 28.02 27.67 27.88 861,247 +0.08 +0.29
2025-08-19 27.59 28.13 27.42 27.80 855,028 +0.30 +1.09
2025-08-18 27.70 28.00 27.38 27.50 1,255,503 -0.14 -0.51
2025-08-15 26.81 28.02 26.51 27.64 1,824,300 +0.96 +3.60
2025-08-14 26.68 26.70 26.33 26.68 771,018 -0.22 -0.82
2025-08-13 26.32 27.05 26.06 26.90 1,469,782 +0.68 +2.59
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 28.94
On 2025-08-22		 27.34
On 2025-08-21		 1.16 4.20 28.13
On 2025-08-19		 27.34
On 2025-08-21		 -2.81 27.87
10D 28.94
On 2025-08-22		 25.35
On 2025-08-11		 3.09 12.02 26.37
On 2025-08-11		 25.51
On 2025-08-12		 -3.27 27.24
20D 28.94
On 2025-08-22		 24.38
On 2025-08-07		 0.88 3.15 28.06
On 2025-07-28		 24.38
On 2025-08-07		 -13.10 26.60
WTD 28.94
On 2025-08-22		 27.34
On 2025-08-21		 1.16 4.20 28.13
On 2025-08-19		 27.34
On 2025-08-21		 -2.81 27.87
MTD 28.94
On 2025-08-22		 24.38
On 2025-08-07		 2.83 10.90 26.30
On 2025-08-01		 24.38
On 2025-08-07		 -7.28 26.49
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
CPK

Chesapeake Utilities Corp.

127.19 +2.58 +2.07 105,417
CHKP

Check Point Software Technologies Ltd.

190.42 +2.01 +1.07 668,143
PEGA

Pegasystems Inc.

52.93 +1.81 +3.54 1,106,542
WST

West Pharmaceutical Services Inc.

247.85 +5.22 +2.15 503,025
HASI

HA Sustainable Infrastructure Capital Inc.

28.80 +1.44 +5.26 1,259,219