HASI: HA Sustainable Infrastructure Capital Inc.

As of Tuesday, August 11th, 2026

$ 41.08

+0.51 +1.26%

Open: 40.93
High: 41.67
Low: 40.93
Volume: 1,268,179
Previous Close on Monday, August 10th, 2026

$ 40.57

-0.11 -0.27%

Open: 40.82
High: 40.82
Low: 39.41
Volume: 984,748

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-11 40.93 41.67 40.93 41.08 1,268,179 +0.51 +1.26
2026-08-10 40.82 40.82 39.41 40.57 984,748 -0.11 -0.27
2026-08-07 39.78 41.38 39.77 40.68 1,853,040 +2.44 +6.38
2026-08-06 38.22 38.88 38.11 38.24 1,103,881 +0.07 +0.18
2026-08-05 38.52 38.52 38.01 38.17 789,191 -0.73 -1.88
2026-08-04 38.87 39.44 38.65 38.90 976,144 +0.32 +0.83
2026-08-03 37.91 38.67 37.77 38.58 751,702 +0.71 +1.87
2026-07-31 38.44 38.44 37.31 37.87 900,027 -0.09 -0.24
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 41.67
On 2026-08-11		 38.01
On 2026-08-05		 2.18 5.60 41.38
On 2026-08-07		 39.41
On 2026-08-10		 -4.76 39.75
10D 41.67
On 2026-08-11		 37.31
On 2026-07-31		 2.32 5.99 41.38
On 2026-08-07		 39.41
On 2026-08-10		 -4.76 38.97
20D 41.67
On 2026-08-11		 37.31
On 2026-07-31		 2.62 6.81 39.31
On 2026-07-16		 37.31
On 2026-07-31		 -5.09 38.67
WTD 41.67
On 2026-08-11		 39.41
On 2026-08-10		 0.40 0.98 40.82
On 2026-08-10		 40.82
On 2026-08-10		 0.00 40.83
MTD 41.67
On 2026-08-11		 37.77
On 2026-08-03		 3.21 8.48 41.38
On 2026-08-07		 39.41
On 2026-08-10		 -4.76 39.46
As of Tuesday, August 11th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.06 +1.36 +0.37 2,267,556
KO

The Coca-Cola Company

86.48 -0.39 -0.45 15,748,702
PFE

Pfizer Inc.

26.62 -0.43 -1.59 36,238,070
VZ

Verizon Communications Inc.

47.27 +0.24 +0.51 12,828,062
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,791.85 -184.13 -0.34 378,233,336
DJTA

Dow Jones Transportation Average

21,297.61 -68.47 -0.32 54,559,775
SPX

S&P 500 Index

7,728.20 -24.91 -0.32
OEX

S&P 100 Index

3,812.47 -21.88 -0.57
NDX

NASDAQ 100 Index

29,525.48 -96.33 -0.33
NYA

NYSE Composite Index

24,685.57 +17.69 +0.07
XAX

NYSE AMEX Composite Index

8,764.72 +43.61 +0.50
RUI

RUSSELL 1000 Index

4,213.66 -12.12 -0.29
RUT

Russell 2000 Index

3,027.12 +9.72 +0.32
RUA

Russell 3000 Index

4,399.34 -11.53 -0.26
VIX

CBOE Volatility Index

15.27 -0.18 -1.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.75 -0.01 -0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.10 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.91 -0.07 -0.37
 
Recent
Ticker Last Chg %Chg Volume
LVS

Las Vegas Sands Corp.

45.72 +0.26 +0.57 3,862,518
CVNA

Carvana Co.

72.00 -2.16 -2.91 6,748,727
TREE

LendingTree Inc.

31.52 -0.76 -2.35 26,339
VMI

Valmont Industries Inc.

493.37 +1.13 +0.23 174,071
HASI

HA Sustainable Infrastructure Capital Inc.

41.08 +0.51 +1.26 1,268,179