HASI: HA Sustainable Infrastructure Capital Inc.

As of Monday, August 31st, 2026

$ 39.55

-0.45 -1.13%

Open: 39.75
High: 39.75
Low: 39.20
Volume: 641,049
Previous Close on Friday, August 28th, 2026

$ 40.00

-0.27 -0.67%

Open: 40.08
High: 40.56
Low: 40.00
Volume: 552,257

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-31 39.75 39.75 39.20 39.55 641,045 -0.45 -1.13
2026-08-28 40.08 40.56 40.00 40.00 552,257 -0.27 -0.67
2026-08-27 40.02 40.34 39.77 40.27 609,643 +0.21 +0.52
2026-08-26 39.51 40.08 39.37 40.06 509,344 +0.42 +1.06
2026-08-25 39.53 40.04 38.97 39.64 1,097,626 +0.17 +0.43
2026-08-24 39.44 39.79 38.76 39.47 1,009,869 -0.01 -0.03
2026-08-21 40.90 40.99 39.41 39.48 1,089,152 -1.14 -2.81
2026-08-20 41.42 41.67 40.54 40.62 93,456 -1.26 -3.01
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 40.56
On 2026-08-28		 38.97
On 2026-08-25		 0.08 0.20 40.56
On 2026-08-28		 39.20
On 2026-08-31		 -3.37 39.90
10D 42.32
On 2026-08-19		 38.76
On 2026-08-24		 -2.58 -6.12 42.32
On 2026-08-19		 38.76
On 2026-08-24		 -8.41 40.23
20D 43.05
On 2026-08-14		 38.01
On 2026-08-05		 0.97 2.51 43.05
On 2026-08-14		 38.76
On 2026-08-24		 -9.97 40.42
WTD 39.75
On 2026-08-31		 39.20
On 2026-08-31		 -0.45 -1.13 -- -- -- 39.55
MTD 43.05
On 2026-08-14		 37.77
On 2026-08-03		 1.68 4.44 43.05
On 2026-08-14		 38.76
On 2026-08-24		 -9.97 40.33
As of Monday, August 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

335.71 -6.87 -2.01 4,412,072
KO

The Coca-Cola Company

88.67 -0.99 -1.10 22,512,809
PFE

Pfizer Inc.

28.46 +0.50 +1.79 44,148,266
VZ

Verizon Communications Inc.

50.02 -0.08 -0.16 20,569,004
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,185.90 -374.09 -0.70 483,722,842
DJTA

Dow Jones Transportation Average

21,302.01 -76.74 -0.36 65,509,197
SPX

S&P 500 Index

7,686.14 -25.62 -0.33
OEX

S&P 100 Index

3,801.14 -11.07 -0.29
NDX

NASDAQ 100 Index

29,456.97 +23.55 +0.08
NYA

NYSE Composite Index

24,461.94 -123.23 -0.50
XAX

NYSE AMEX Composite Index

8,801.15 +2.75 +0.03
RUI

RUSSELL 1000 Index

4,187.23 -13.77 -0.33
RUT

Russell 2000 Index

2,956.45 -15.92 -0.54
RUA

Russell 3000 Index

4,368.60 -14.75 -0.34
VIX

CBOE Volatility Index

14.91 +0.48 +3.33
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.86 -0.30 -1.35
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.17 -0.13 -0.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.53 +0.05 +0.29
 
Recent
Ticker Last Chg %Chg Volume
GEO

The GEO Group Inc.

31.81 -0.47 -1.46 1,971,927
HASI

HA Sustainable Infrastructure Capital Inc.

39.55 -0.45 -1.13 641,049