HASI: HA Sustainable Infrastructure Capital Inc.

As of Monday, December 1st, 2025

$ 34.08

-0.28 -0.81%

Open: 34.05
High: 34.09
Low: 33.48
Volume: 1,145,050
Previous Close on Friday, November 28th, 2025

$ 34.36

+0.45 +1.33%

Open: 34.10
High: 34.54
Low: 33.93
Volume: 489,172

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-01 34.05 34.09 33.48 34.08 1,145,050 -0.28 -0.81
2025-11-28 34.10 34.54 33.93 34.36 489,172 +0.45 +1.33
2025-11-26 33.61 34.49 33.56 33.91 1,436,125 +0.35 +1.04
2025-11-25 32.70 33.72 32.43 33.56 1,035,462 +1.26 +3.90
2025-11-24 32.52 32.55 31.98 32.30 1,167,361 -0.18 -0.55
2025-11-21 32.54 32.86 32.01 32.48 1,103,289 +0.20 +0.62
2025-11-20 33.32 33.68 32.22 32.28 1,165,130 -0.82 -2.48
2025-11-19 33.42 33.61 32.85 33.10 851,893 -0.38 -1.14
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 34.54
On 2025-11-28		 31.98
On 2025-11-24		 1.60 4.93 34.54
On 2025-11-28		 33.48
On 2025-12-01		 -3.05 33.64
10D 34.54
On 2025-11-28		 31.98
On 2025-11-24		 0.43 1.28 34.11
On 2025-11-18		 31.98
On 2025-11-24		 -6.24 33.26
20D 34.54
On 2025-11-28		 27.28
On 2025-11-03		 6.37 22.99 34.28
On 2025-11-12		 31.98
On 2025-11-24		 -6.71 32.35
WTD 34.09
On 2025-12-01		 33.48
On 2025-12-01		 -0.28 -0.81 -- -- -- 34.08
MTD 34.09
On 2025-12-01		 33.48
On 2025-12-01		 -0.28 -0.81 -- -- -- 34.08
As of Monday, December 1st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.45 -10.00 -3.35 3,533,063
KO

The Coca-Cola Company

71.95 -1.17 -1.60 14,360,423
PFE

Pfizer Inc.

25.27 -0.47 -1.83 53,068,055
VZ

Verizon Communications Inc.

40.74 -0.37 -0.90 19,648,266
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,289.33 -427.09 -0.90 477,903,008
DJTA

Dow Jones Transportation Average

16,588.48 +2.67 +0.02 147,178,451
SPX

S&P 500 Index

6,812.63 -36.46 -0.53
OEX

S&P 100 Index

3,422.83 -16.04 -0.47
NDX

NASDAQ 100 Index

25,342.85 -92.04 -0.36
NYA

NYSE Composite Index

21,666.47 -158.21 -0.72
XAX

NYSE AMEX Composite Index

7,434.52 -35.45 -0.47
RUI

RUSSELL 1000 Index

3,716.83 -20.10 -0.54
RUT

Russell 2000 Index

2,469.13 -31.31 -1.25
RUA

Russell 3000 Index

3,865.98 -22.12 -0.57
VIX

CBOE Volatility Index

17.24 +0.89 +5.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.94 +0.28 +1.18
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.45 +0.35 +1.58
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.22 +0.58 +2.95
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,837.29 -31.56 -0.27
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

290.50 -2.36 -0.81 991,824
HMN

Horace Mann Educators Corp.

45.22 -0.56 -1.22 186,432
JBSS

John B. Sanfilippo & Son Inc.

71.22 -1.41 -1.94 57,125
TQQQ

ProShares UltraPro QQQ

54.05 -0.49 -0.90 65,557,732
HASI

HA Sustainable Infrastructure Capital Inc.

34.08 -0.28 -0.81 1,145,050