HASI: HA Sustainable Infrastructure Capital Inc.

As of Friday, May 22nd, 2026

$ 40.61

-0.05 -0.12%

Open: 40.71
High: 41.51
Low: 40.45
Volume: 1,081,832
Previous Close on Thursday, May 21st, 2026

$ 40.66

+0.45 +1.12%

Open: 40.07
High: 40.80
Low: 39.73
Volume: 854,487

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 40.71 41.51 40.45 40.61 1,081,832 -0.05 -0.12
2026-05-21 40.07 40.80 39.73 40.66 854,487 +0.45 +1.12
2026-05-20 40.14 40.57 39.91 40.21 1,163,663 +0.50 +1.26
2026-05-19 40.61 40.62 39.27 39.71 889,522 -1.06 -2.60
2026-05-18 41.24 41.25 40.37 40.77 943,535 -0.42 -1.02
2026-05-15 40.85 41.42 40.21 41.19 1,161,423 -0.20 -0.48
2026-05-14 41.08 41.49 40.60 41.39 1,066,618 +0.75 +1.85
2026-05-13 41.17 41.47 40.61 40.64 1,037,077 -0.33 -0.81
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 41.51
On 2026-05-22		 39.27
On 2026-05-19		 -0.58 -1.41 41.25
On 2026-05-18		 39.27
On 2026-05-19		 -4.80 40.39
10D 42.17
On 2026-05-11		 39.27
On 2026-05-19		 -0.44 -1.07 42.17
On 2026-05-11		 39.27
On 2026-05-19		 -6.88 40.71
20D 44.13
On 2026-05-08		 39.27
On 2026-05-19		 -1.14 -2.73 44.13
On 2026-05-08		 39.27
On 2026-05-19		 -11.01 41.34
WTD 41.51
On 2026-05-22		 39.27
On 2026-05-19		 -0.58 -1.41 41.25
On 2026-05-18		 39.27
On 2026-05-19		 -4.80 40.39
MTD 44.13
On 2026-05-08		 39.27
On 2026-05-19		 -1.34 -3.19 44.13
On 2026-05-08		 39.27
On 2026-05-19		 -11.01 41.36
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,095
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,161
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,003
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
CRS

Carpenter Technology Corp.

434.12 -4.20 -0.96 545,448
HASI

HA Sustainable Infrastructure Capital Inc.

40.61 -0.05 -0.12 1,081,832