HASI: HA Sustainable Infrastructure Capital Inc.

As of Friday, September 12th, 2025

$ 27.95

-0.38 -1.34%

Open: 28.07
High: 28.18
Low: 27.90
Volume: 609,851
Previous Close on Thursday, September 11th, 2025

$ 28.33

+0.59 +2.13%

Open: 27.76
High: 28.53
Low: 27.71
Volume: 869,051

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-12 28.07 28.18 27.90 27.95 609,850 -0.38 -1.34
2025-09-11 27.76 28.53 27.71 28.33 869,051 +0.59 +2.13
2025-09-10 27.74 28.03 27.66 27.74 809,101 +0.12 +0.43
2025-09-09 27.80 27.88 27.48 27.62 668,395 -0.16 -0.58
2025-09-08 28.20 28.20 27.56 27.78 883,172 -0.41 -1.45
2025-09-05 28.45 28.82 28.03 28.19 980,198 +0.16 +0.57
2025-09-04 28.00 28.03 27.56 28.03 1,063,512 +0.18 +0.65
2025-09-03 27.55 27.91 27.52 27.85 1,086,342 +0.12 +0.43
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 28.53
On 2025-09-11		 27.48
On 2025-09-09		 -0.24 -0.85 28.20
On 2025-09-08		 27.48
On 2025-09-09		 -2.55 27.88
10D 28.82
On 2025-09-05		 27.47
On 2025-09-02		 0.00 0.00 28.82
On 2025-09-05		 27.48
On 2025-09-09		 -4.65 27.95
20D 28.94
On 2025-08-22		 26.51
On 2025-08-15		 1.27 4.76 28.94
On 2025-08-22		 27.47
On 2025-09-02		 -5.08 27.94
WTD 28.53
On 2025-09-11		 27.48
On 2025-09-09		 -0.24 -0.85 28.20
On 2025-09-08		 27.48
On 2025-09-09		 -2.55 27.88
MTD 28.82
On 2025-09-05		 27.47
On 2025-09-02		 -0.29 -1.03 28.82
On 2025-09-05		 27.48
On 2025-09-09		 -4.65 27.91
As of Friday, September 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.69 +0.13 +0.05 3,249,081
KO

The Coca-Cola Company

67.01 -0.61 -0.90 18,650,314
PFE

Pfizer Inc.

23.87 -0.99 -3.98 81,021,957
VZ

Verizon Communications Inc.

43.97 -0.17 -0.39 13,659,885
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,834.22 -273.78 -0.59 414,208,871
DJTA

Dow Jones Transportation Average

15,628.08 -139.33 -0.88 155,150,292
SPX

S&P 500 Index

6,584.29 -3.18 -0.05
OEX

S&P 100 Index

3,275.87 +7.49 +0.23
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,092.19 +99.63 +0.42
NYA

NYSE Composite Index

21,374.32 -159.32 -0.74
XAX

NYSE AMEX Composite Index

6,877.75 -49.15 -0.71
RUI

RUSSELL 1000 Index

3,605.05 -4.22 -0.12
RUT

Russell 2000 Index

2,397.06 -24.47 -1.01
RUA

Russell 3000 Index

3,749.88 -5.85 -0.16
VIX

CBOE Volatility Index

14.74 +0.06 +0.41
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.87 +0.04 +0.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.39 +0.06 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.05 +0.03 +0.17
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,135.35 +53.80 +0.49
 
Recent
Ticker Last Chg %Chg Volume
HAL

Halliburton

22.23 -0.08 -0.36 6,727,476
CHKP

Check Point Software Technologies Ltd.

195.21 -1.33 -0.68 515,479
PEGA

Pegasystems Inc.

58.07 -0.01 -0.02 1,451,450
WST

West Pharmaceutical Services Inc.

253.50 -10.24 -3.88 723,354
HASI

HA Sustainable Infrastructure Capital Inc.

27.95 -0.38 -1.34 609,851