HASI: HA Sustainable Infrastructure Capital Inc.

As of Friday, January 16th, 2026

$ 34.47

+0.11 +0.32%

Open: 34.38
High: 34.71
Low: 34.15
Volume: 838,325
Previous Close on Thursday, January 15th, 2026

$ 34.36

+0.63 +1.87%

Open: 33.76
High: 34.63
Low: 33.51
Volume: 839,963

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-16 34.38 34.71 34.15 34.47 838,325 +0.11 +0.32
2026-01-15 33.76 34.63 33.51 34.36 839,963 +0.63 +1.87
2026-01-14 34.11 34.18 33.67 33.73 673,472 -0.32 -0.94
2026-01-13 34.40 34.63 33.66 34.05 752,874 -0.17 -0.50
2026-01-12 33.38 34.52 33.28 34.22 936,728 +0.76 +2.27
2026-01-09 33.01 33.56 32.87 33.46 1,636,637 +0.71 +2.17
2026-01-08 31.94 33.10 31.07 32.75 1,093,673 +0.51 +1.58
2026-01-07 32.50 32.76 31.86 32.24 907,233 -0.30 -0.92
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 34.71
On 2026-01-16		 33.28
On 2026-01-12		 1.01 3.02 34.63
On 2026-01-13		 33.51
On 2026-01-15		 -3.23 34.17
10D 34.71
On 2026-01-16		 31.07
On 2026-01-08		 2.65 8.33 34.63
On 2026-01-13		 33.51
On 2026-01-15		 -3.23 33.34
20D 34.71
On 2026-01-16		 31.07
On 2026-01-08		 1.71 5.22 33.72
On 2025-12-19		 31.07
On 2026-01-08		 -7.85 32.93
WTD 34.71
On 2026-01-16		 33.28
On 2026-01-12		 1.01 3.02 34.63
On 2026-01-13		 33.51
On 2026-01-15		 -3.23 34.17
MTD 34.71
On 2026-01-16		 31.07
On 2026-01-08		 3.04 9.67 34.63
On 2026-01-13		 33.51
On 2026-01-15		 -3.23 33.20
As of Friday, January 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

325.12 +5.18 +1.62 3,992,760
KO

The Coca-Cola Company

70.44 -0.04 -0.06 19,799,915
PFE

Pfizer Inc.

25.65 -0.24 -0.93 58,103,394
VZ

Verizon Communications Inc.

38.91 -0.45 -1.14 38,409,081
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,359.33 -83.11 -0.17 997,190,359
DJTA

Dow Jones Transportation Average

18,245.42 -139.45 -0.76 131,255,222
SPX

S&P 500 Index

6,940.01 -4.46 -0.06
OEX

S&P 100 Index

3,433.66 -4.39 -0.13
NDX

NASDAQ 100 Index

25,529.26 -17.81 -0.07
NYA

NYSE Composite Index

22,807.07 -1.75 -0.01
XAX

NYSE AMEX Composite Index

7,602.61 +86.36 +1.15
RUI

RUSSELL 1000 Index

3,791.53 -2.71 -0.07
RUT

Russell 2000 Index

2,677.74 +3.18 +0.12
RUA

Russell 3000 Index

3,954.54 -2.48 -0.06
VIX

CBOE Volatility Index

15.86 +0.02 +0.13
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.09 -0.40
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.32 +0.04 +0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.99 +0.09 +0.48
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,882.26 -10.29 -0.09
 
Recent
Ticker Last Chg %Chg Volume
HFWA

Heritage Financial Corp.

25.09 -0.47 -1.84 268,133
HASI

HA Sustainable Infrastructure Capital Inc.

34.47 +0.11 +0.32 838,325