HASI: HA Sustainable Infrastructure Capital Inc.

As of Thursday, October 9th, 2025

$ 30.61

-0.13 -0.42%

Open: 30.78
High: 30.97
Low: 30.25
Volume: 1,388,240
Previous Close on Wednesday, October 8th, 2025

$ 30.74

-0.01 -0.03%

Open: 31.06
High: 31.06
Low: 30.32
Volume: 1,401,678

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 30.78 30.97 30.25 30.61 1,388,240 -0.13 -0.42
2025-10-08 31.06 31.06 30.32 30.74 1,401,678 -0.01 -0.03
2025-10-07 30.35 30.79 30.35 30.75 1,502,223 +0.18 +0.59
2025-10-06 30.66 31.34 30.56 30.57 1,005,153 -0.08 -0.26
2025-10-03 30.73 31.08 30.64 30.65 1,185,973 -0.50 -1.61
2025-10-02 31.60 31.62 31.08 31.15 1,151,879 -0.39 -1.24
2025-10-01 30.73 31.73 30.70 31.54 1,296,519 +0.84 +2.74
2025-09-30 30.88 31.18 30.25 30.70 2,274,214 -0.19 -0.62
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 31.34
On 2025-10-06		 30.25
On 2025-10-09		 -0.54 -1.73 31.34
On 2025-10-06		 30.25
On 2025-10-09		 -3.48 30.66
10D 31.73
On 2025-10-01		 29.68
On 2025-09-26		 0.91 3.06 31.73
On 2025-10-01		 30.25
On 2025-10-09		 -4.66 30.81
20D 31.73
On 2025-10-01		 27.61
On 2025-09-15		 2.28 8.05 31.73
On 2025-10-01		 30.25
On 2025-10-09		 -4.66 29.80
WTD 31.34
On 2025-10-06		 30.25
On 2025-10-09		 -0.04 -0.13 31.34
On 2025-10-06		 30.25
On 2025-10-09		 -3.48 30.67
MTD 31.73
On 2025-10-01		 30.25
On 2025-10-09		 -0.09 -0.29 31.73
On 2025-10-01		 30.25
On 2025-10-09		 -4.66 30.86
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
ADI

Analog Devices Inc.

237.88 -0.05 -0.02 2,915,858
BIIB

Biogen Inc.

149.61 -1.36 -0.90 1,591,389
EMN

Eastman Chemical Co

61.04 -1.30 -2.09 887,213
PTON

Peloton Interactive Inc.

7.35 +0.01 +0.14 13,217,520
HASI

HA Sustainable Infrastructure Capital Inc.

30.61 -0.13 -0.42 1,388,240