HASI: HA Sustainable Infrastructure Capital Inc.

As of Wednesday, October 29th, 2025

$ 28.13

-0.85 -2.93%

Open: 28.91
High: 29.10
Low: 27.97
Volume: 906,488
Previous Close on Tuesday, October 28th, 2025

$ 28.98

+0.25 +0.87%

Open: 28.62
High: 29.02
Low: 28.35
Volume: 659,879

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-29 28.91 29.10 27.97 28.13 906,488 -0.85 -2.93
2025-10-28 28.62 29.02 28.35 28.98 659,879 +0.25 +0.87
2025-10-27 29.00 29.11 28.47 28.73 648,070 -0.19 -0.66
2025-10-24 28.50 29.08 28.43 28.92 852,418 +0.75 +2.66
2025-10-23 28.17 28.42 27.84 28.17 987,907 -0.07 -0.25
2025-10-22 28.25 28.44 27.72 28.24 1,802,399 -0.20 -0.70
2025-10-21 29.26 29.35 28.43 28.44 715,948 -0.85 -2.90
2025-10-20 29.04 29.42 28.94 29.29 1,137,650 +0.47 +1.63
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 29.11
On 2025-10-27		 27.84
On 2025-10-23		 -0.11 -0.39 29.11
On 2025-10-27		 27.97
On 2025-10-29		 -3.92 28.59
10D 30.91
On 2025-10-16		 27.72
On 2025-10-22		 -2.41 -7.89 30.91
On 2025-10-16		 27.72
On 2025-10-22		 -10.31 28.77
20D 31.62
On 2025-10-02		 27.72
On 2025-10-22		 -3.41 -10.81 31.62
On 2025-10-02		 27.72
On 2025-10-22		 -12.33 29.59
WTD 29.11
On 2025-10-27		 27.97
On 2025-10-29		 -0.79 -2.73 29.11
On 2025-10-27		 27.97
On 2025-10-29		 -3.92 28.61
MTD 31.73
On 2025-10-01		 27.72
On 2025-10-22		 -2.57 -8.37 31.73
On 2025-10-01		 27.72
On 2025-10-22		 -12.64 29.68
As of Wednesday, October 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.28 +4.49 +1.45 3,473,949
KO

The Coca-Cola Company

68.35 -1.81 -2.58 19,708,247
PFE

Pfizer Inc.

24.29 -0.21 -0.86 64,815,418
VZ

Verizon Communications Inc.

40.21 +0.89 +2.26 53,537,296
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,632.00 -74.37 -0.16 681,863,288
DJTA

Dow Jones Transportation Average

15,587.68 +30.26 +0.19 131,893,432
SPX

S&P 500 Index

6,890.59 -0.30 0.00
OEX

S&P 100 Index

3,481.00 +11.25 +0.32
NDX

NASDAQ 100 Index

26,119.85 +107.69 +0.41
NYA

NYSE Composite Index

21,525.93 -163.62 -0.75
XAX

NYSE AMEX Composite Index

7,100.71 +46.63 +0.66
RUI

RUSSELL 1000 Index

3,757.80 -2.54 -0.07
RUT

Russell 2000 Index

2,484.81 -21.85 -0.87
RUA

Russell 3000 Index

3,907.82 -4.01 -0.10
VIX

CBOE Volatility Index

17.09 +0.67 +4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.34 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 +0.25 +1.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.93 +0.38 +1.94
VOLNDX

DWS NASDAQ 100 Volatility Target Index

12,155.32 +50.94 +0.42
 
Recent
Ticker Last Chg %Chg Volume
ALGN

Align Technology Inc.

131.91 -1.23 -0.92 1,982,833
CPF

Central Pacific Financial Corp.

28.34 -1.93 -6.38 224,223
CABO

Cable One Inc.

154.92 -7.92 -4.86 72,219
BIIB

Biogen Inc.

147.86 -1.27 -0.85 2,448,830
HASI

HA Sustainable Infrastructure Capital Inc.

28.13 -0.85 -2.93 906,488