HASI: HA Sustainable Infrastructure Capital Inc.

As of Friday, August 29th, 2025

$ 28.24

+0.29 +1.04%

Open: 28.05
High: 28.24
Low: 27.81
Volume: 873,551
Previous Close on Thursday, August 28th, 2025

$ 27.95

-0.06 -0.21%

Open: 28.31
High: 28.31
Low: 27.77
Volume: 623,641

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 28.05 28.24 27.81 28.24 873,551 +0.29 +1.04
2025-08-28 28.31 28.31 27.77 27.95 623,641 -0.06 -0.21
2025-08-27 28.00 28.26 27.90 28.01 713,818 -0.07 -0.25
2025-08-26 28.27 28.64 27.96 28.08 943,982 -0.29 -1.02
2025-08-25 28.61 28.64 28.23 28.37 781,797 -0.43 -1.49
2025-08-22 27.55 28.94 27.49 28.80 1,259,219 +1.44 +5.26
2025-08-21 27.66 27.84 27.34 27.36 561,007 -0.52 -1.87
2025-08-20 27.80 28.02 27.67 27.88 861,247 +0.08 +0.29
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 28.64
On 2025-08-26		 27.77
On 2025-08-28		 -0.56 -1.94 28.64
On 2025-08-26		 27.77
On 2025-08-28		 -3.06 28.13
10D 28.94
On 2025-08-22		 27.34
On 2025-08-21		 0.60 2.17 28.94
On 2025-08-22		 27.77
On 2025-08-28		 -4.06 28.00
20D 28.94
On 2025-08-22		 24.38
On 2025-08-07		 2.55 9.93 25.93
On 2025-08-04		 24.38
On 2025-08-07		 -5.96 26.94
WTD 28.64
On 2025-08-26		 27.77
On 2025-08-28		 -0.56 -1.94 28.64
On 2025-08-26		 27.77
On 2025-08-28		 -3.06 28.13
MTD 28.94
On 2025-08-22		 24.38
On 2025-08-07		 2.27 8.74 26.30
On 2025-08-01		 24.38
On 2025-08-07		 -7.28 26.88
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,032,213
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,589,991
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,961,889
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,786,334
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
HASI

HA Sustainable Infrastructure Capital Inc.

28.24 +0.29 +1.04 873,551