HASI: HA Sustainable Infrastructure Capital Inc.

As of Monday, June 1st, 2026

$ 40.20

-0.80 -1.95%

Open: 40.50
High: 40.77
Low: 40.06
Volume: 1,027,780
Previous Close on Friday, May 29th, 2026

$ 41.00

-0.32 -0.77%

Open: 41.33
High: 41.52
Low: 40.56
Volume: 1,082,446

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-01 40.50 40.77 40.06 40.20 1,027,780 -0.80 -1.95
2026-05-29 41.33 41.52 40.56 41.00 1,082,446 -0.32 -0.77
2026-05-28 41.49 41.85 41.16 41.32 1,031,852 -0.38 -0.91
2026-05-27 41.59 42.11 41.27 41.70 740,118 +0.49 +1.19
2026-05-26 40.96 41.33 40.64 41.21 758,799 +0.60 +1.48
2026-05-22 40.71 41.51 40.45 40.61 1,081,832 -0.05 -0.12
2026-05-21 40.07 40.80 39.73 40.66 854,487 +0.45 +1.12
2026-05-20 40.14 40.57 39.91 40.21 1,163,663 +0.50 +1.26
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 42.11
On 2026-05-27		 40.06
On 2026-06-01		 -0.41 -1.01 42.11
On 2026-05-27		 40.06
On 2026-06-01		 -4.86 41.09
10D 42.11
On 2026-05-27		 39.27
On 2026-05-19		 -0.99 -2.40 42.11
On 2026-05-27		 40.06
On 2026-06-01		 -4.86 40.74
20D 44.13
On 2026-05-08		 39.27
On 2026-05-19		 -2.33 -5.48 44.13
On 2026-05-08		 39.27
On 2026-05-19		 -11.01 41.23
WTD 40.77
On 2026-06-01		 40.06
On 2026-06-01		 -0.80 -1.95 -- -- -- 40.20
MTD 40.77
On 2026-06-01		 40.06
On 2026-06-01		 -0.80 -1.95 -- -- -- 40.20
As of Monday, June 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

324.60 +0.84 +0.26 4,553,643
KO

The Coca-Cola Company

78.64 -0.37 -0.47 12,157,157
PFE

Pfizer Inc.

25.63 -0.55 -2.10 34,956,738
VZ

Verizon Communications Inc.

47.73 -0.08 -0.17 14,481,967
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,078.88 +46.42 +0.09 625,164,192
DJTA

Dow Jones Transportation Average

21,530.32 +120.01 +0.56 86,038,353
SPX

S&P 500 Index

7,599.96 +19.90 +0.26
OEX

S&P 100 Index

3,782.85 +9.51 +0.25
NDX

NASDAQ 100 Index

30,513.86 +180.68 +0.60
NYA

NYSE Composite Index

23,335.16 +42.99 +0.18
XAX

NYSE AMEX Composite Index

8,553.30 +68.79 +0.81
RUI

RUSSELL 1000 Index

4,129.90 +10.78 +0.26
RUT

Russell 2000 Index

2,905.76 -13.58 -0.47
RUA

Russell 3000 Index

4,306.77 +9.79 +0.23
VIX

CBOE Volatility Index

16.05 +0.73 +4.77
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.34 +1.47
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.13 +0.53 +2.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.43 +0.77 +4.13
 
Recent
Ticker Last Chg %Chg Volume
HRMY

Harmony Biosciences Holdings Inc.

31.81 +0.22 +0.70 75,165
HFWA

Heritage Financial Corp.

27.10 -0.15 -0.55 388,328
HASI

HA Sustainable Infrastructure Capital Inc.

40.20 -0.80 -1.95 1,027,780