HASI: HA Sustainable Infrastructure Capital Inc.

As of Friday, October 16th, 2026

$ 36.42

-0.38 -1.03%

Open: 36.90
High: 37.17
Low: 36.24
Volume: 857,831
Previous Close on Thursday, October 15th, 2026

$ 36.80

+0.57 +1.57%

Open: 36.39
High: 37.05
Low: 36.29
Volume: 97,841

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 36.90 37.17 36.24 36.42 857,775 -0.38 -1.03
2026-10-15 36.39 37.05 36.29 36.80 97,841 +0.57 +1.57
2026-10-14 36.36 36.70 35.93 36.23 739,778 -0.69 -1.87
2026-10-13 36.76 37.03 36.35 36.92 723,294 +0.33 +0.90
2026-10-12 36.44 36.87 36.36 36.59 642,153 +0.10 +0.27
2026-10-09 36.48 36.62 36.22 36.49 636,011 +0.14 +0.39
2026-10-08 35.91 36.63 35.72 36.35 1,246,160 0.00 0.00
2026-10-07 36.40 36.56 35.87 36.35 954,628 -0.22 -0.60
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 37.17
On 2026-10-16		 35.93
On 2026-10-14		 -0.07 -0.19 37.03
On 2026-10-13		 35.93
On 2026-10-14		 -2.97 36.59
10D 37.17
On 2026-10-16		 35.48
On 2026-10-05		 0.15 0.41 37.03
On 2026-10-13		 35.93
On 2026-10-14		 -2.97 36.50
20D 37.63
On 2026-09-22		 35.37
On 2026-09-29		 -0.31 -0.84 37.63
On 2026-09-22		 35.37
On 2026-09-29		 -6.01 36.40
WTD 37.17
On 2026-10-16		 35.93
On 2026-10-14		 -0.07 -0.19 37.03
On 2026-10-13		 35.93
On 2026-10-14		 -2.97 36.59
MTD 37.17
On 2026-10-16		 35.43
On 2026-10-01		 0.60 1.68 36.74
On 2026-10-02		 35.48
On 2026-10-05		 -3.42 36.44
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,661
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,435,534
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,511
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,858,803
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
PEB

Pebblebrook Hotel Trust

19.49 +0.13 +0.67 2,819,124
PENN

PENN Entertainment Inc.

14.94 -0.27 -1.78 1,823,392
GEO

The GEO Group Inc.

28.66 -0.67 -2.28 3,363,389
HASI

HA Sustainable Infrastructure Capital Inc.

36.42 -0.38 -1.03 857,831