HASI: HA Sustainable Infrastructure Capital Inc.

As of Monday, December 29th, 2025

$ 32.36

-0.53 -1.61%

Open: 32.32
High: 32.81
Low: 32.28
Volume: 66,704
Previous Close on Friday, December 26th, 2025

$ 32.89

-0.12 -0.36%

Open: 32.98
High: 33.03
Low: 32.61
Volume: 622,939

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-29 32.32 32.81 32.28 32.36 66,704 -0.53 -1.61
2025-12-26 32.98 33.03 32.61 32.89 622,939 -0.12 -0.36
2025-12-24 32.85 33.08 32.55 33.01 368,358 +0.07 +0.21
2025-12-23 33.29 33.37 32.88 32.94 799,906 -0.30 -0.90
2025-12-22 32.70 33.45 32.65 33.24 1,178,489 +0.65 +1.99
2025-12-19 32.75 33.72 32.57 32.59 2,071,722 -0.24 -0.73
2025-12-18 33.13 33.33 32.45 32.83 1,042,811 +0.07 +0.21
2025-12-17 32.79 33.14 32.51 32.76 946,577 +0.09 +0.28
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 33.45
On 2025-12-22		 32.28
On 2025-12-29		 -0.23 -0.71 33.45
On 2025-12-22		 32.28
On 2025-12-29		 -3.50 32.89
10D 33.72
On 2025-12-19		 32.28
On 2025-12-29		 -0.54 -1.64 33.72
On 2025-12-19		 32.28
On 2025-12-29		 -4.26 32.81
20D 34.25
On 2025-12-02		 32.28
On 2025-12-29		 -2.00 -5.82 34.25
On 2025-12-02		 32.28
On 2025-12-29		 -5.75 33.03
WTD 32.81
On 2025-12-29		 32.28
On 2025-12-29		 -0.53 -1.61 -- -- -- 32.36
MTD 34.25
On 2025-12-02		 32.28
On 2025-12-29		 -2.00 -5.82 34.25
On 2025-12-02		 32.28
On 2025-12-29		 -5.75 33.03
As of Monday, December 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

311.58 -3.56 -1.13 2,463,605
KO

The Coca-Cola Company

70.16 +0.29 +0.42 9,469,884
PFE

Pfizer Inc.

25.00 -0.09 -0.36 32,915,349
VZ

Verizon Communications Inc.

40.48 0.00 0.00 16,504,458
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,461.93 -249.04 -0.51 321,912,683
DJTA

Dow Jones Transportation Average

17,559.45 -87.79 -0.50 89,943,750
SPX

S&P 500 Index

6,905.74 -24.20 -0.35
OEX

S&P 100 Index

3,457.22 -14.21 -0.41
NDX

NASDAQ 100 Index

25,525.56 -118.83 -0.46
NYA

NYSE Composite Index

22,165.95 -80.61 -0.36
XAX

NYSE AMEX Composite Index

6,880.78 -53.03 -0.76
RUI

RUSSELL 1000 Index

3,766.95 -13.90 -0.37
RUT

Russell 2000 Index

2,519.80 -14.55 -0.57
RUA

Russell 3000 Index

3,919.26 -14.82 -0.38
VIX

CBOE Volatility Index

14.20 +0.60 +4.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.43 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.60 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.82 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,906.29 -47.62 -0.40
 
Recent
Ticker Last Chg %Chg Volume
HASI

HA Sustainable Infrastructure Capital Inc.

32.36 -0.53 -1.61 66,704