HASI: HA Sustainable Infrastructure Capital Inc.

As of Friday, April 17th, 2026

$ 40.64

+0.57 +1.42%

Open: 40.38
High: 40.77
Low: 40.18
Volume: 840,975
Previous Close on Thursday, April 16th, 2026

$ 40.07

-0.35 -0.87%

Open: 40.36
High: 40.74
Low: 39.80
Volume: 728,333

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-17 40.38 40.77 40.18 40.64 840,975 +0.57 +1.42
2026-04-16 40.36 40.74 39.80 40.07 728,333 -0.35 -0.87
2026-04-15 39.55 40.49 39.30 40.42 757,851 +0.77 +1.94
2026-04-14 38.98 39.90 38.98 39.65 77,362 +0.76 +1.95
2026-04-13 38.83 39.00 38.22 38.89 668,148 -0.03 -0.08
2026-04-10 38.66 39.33 38.66 38.92 430,015 +0.34 +0.88
2026-04-09 38.35 39.02 38.35 38.58 575,375 +0.02 +0.05
2026-04-08 38.74 38.81 38.15 38.56 841,977 +0.75 +1.98
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 40.77
On 2026-04-17		 38.22
On 2026-04-13		 1.72 4.42 39.00
On 2026-04-13		 39.00
On 2026-04-13		 0.00 39.93
10D 40.77
On 2026-04-17		 36.74
On 2026-04-06		 3.53 9.51 39.33
On 2026-04-10		 38.22
On 2026-04-13		 -2.82 39.12
20D 40.77
On 2026-04-17		 35.32
On 2026-03-23		 3.88 10.55 37.34
On 2026-03-25		 35.54
On 2026-03-30		 -4.82 37.82
WTD 40.77
On 2026-04-17		 38.22
On 2026-04-13		 1.72 4.42 39.00
On 2026-04-13		 39.00
On 2026-04-13		 0.00 39.93
MTD 40.77
On 2026-04-17		 36.22
On 2026-04-02		 3.89 10.59 39.33
On 2026-04-10		 38.22
On 2026-04-13		 -2.82 38.82
As of Friday, April 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

304.13 +5.84 +1.96 7,715,674
KO

The Coca-Cola Company

75.74 +0.56 +0.74 14,960,893
PFE

Pfizer Inc.

27.56 +0.34 +1.25 29,957,842
VZ

Verizon Communications Inc.

46.55 -0.23 -0.49 19,869,950
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,447.43 +868.71 +1.79 585,656,030
DJTA

Dow Jones Transportation Average

22,422.08 +609.39 +2.79 183,358,509
SPX

S&P 500 Index

7,126.06 +84.78 +1.20
OEX

S&P 100 Index

3,503.00 +40.76 +1.18
NDX

NASDAQ 100 Index

26,672.43 +339.43 +1.29
NYA

NYSE Composite Index

23,197.74 +242.15 +1.05
XAX

NYSE AMEX Composite Index

8,705.42 -128.61 -1.46
RUI

RUSSELL 1000 Index

3,886.69 +47.79 +1.24
RUT

Russell 2000 Index

2,776.90 +57.30 +2.11
RUA

Russell 3000 Index

4,056.05 +51.47 +1.29
VIX

CBOE Volatility Index

17.48 -0.46 -2.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.66 -0.28 -1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.57 -0.21 -0.92
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 -0.26 -1.25
 
Recent
Ticker Last Chg %Chg Volume
HASI

HA Sustainable Infrastructure Capital Inc.

40.64 +0.57 +1.42 840,975