NYSE:HASI | Historical Stock Price | HA Sustainable Infrastructure Capital, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-04-18 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$10.62$16.96$27.07$43.22$69.00$110.172013-04-182026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$32.18$47.43532,700——
2019-12-30$32.52$47.93474,200——
2019-12-27$32.12$47.34244,200——
2019-12-26$32.23$47.50227,600——
2019-12-24$32.10$47.31100,700——
2019-12-23$32.46$47.35303,100——
2019-12-20$32.42$47.29811,400——
2019-12-19$32.14$46.88306,300——
2019-12-18$31.90$46.53436,400——
2019-12-17$31.26$45.60631,500——
2019-12-16$31.40$45.80609,000——
2019-12-13$31.16$45.45492,100——
2019-12-12$30.20$44.051,984,300——
2019-12-11$30.07$43.86462,000——
2019-12-10$29.68$43.29474,000——
2019-12-09$29.79$43.46421,000——
2019-12-06$29.51$43.05402,000——
2019-12-05$29.26$42.68240,100——
2019-12-04$29.04$42.36318,900——
2019-12-03$28.72$41.89791,900——
2019-12-02$29.50$43.03421,200——
2019-11-29$29.35$42.81187,900——
2019-11-27$29.53$43.08515,500——
2019-11-26$29.15$42.521,040,800——
2019-11-25$29.03$42.35318,400——
2019-11-22$28.59$41.70523,300——
2019-11-21$28.72$41.89210,300——
2019-11-20$29.11$42.46330,700——
2019-11-19$29.10$42.45229,000——
2019-11-18$28.99$42.29242,800——
2019-11-15$28.73$41.91208,700——
2019-11-14$28.72$41.89201,100——
2019-11-13$28.55$41.65251,100——
2019-11-12$28.89$42.14583,300——
2019-11-11$29.50$43.03845,200——
2019-11-08$29.25$42.67469,400——
2019-11-07$29.38$42.86408,500——
2019-11-06$29.56$43.12227,800——
2019-11-05$29.70$43.32228,400——
2019-11-04$29.70$43.32394,400——
2019-11-01$30.11$43.92252,500——
2019-10-31$29.86$43.56548,600——
2019-10-30$29.81$43.48294,100——
2019-10-29$29.51$43.05235,200——
2019-10-28$29.36$42.83223,400——
2019-10-25$29.15$42.52198,300——
2019-10-24$29.72$43.35256,300——
2019-10-23$29.72$43.35232,000——
2019-10-22$29.25$42.67196,300——
2019-10-21$29.29$42.73174,300——
2019-10-18$28.96$42.24190,600——
2019-10-17$28.54$41.63205,300——
2019-10-16$28.30$41.28307,400——
2019-10-15$28.23$41.18202,400——
2019-10-14$28.32$41.31191,700——
2019-10-11$28.75$41.94419,700——
2019-10-10$28.86$42.10420,300——
2019-10-09$28.73$41.91204,800——
2019-10-08$28.69$41.851,289,800——
2019-10-07$28.67$41.82495,800——
2019-10-04$28.54$41.63320,300——
2019-10-03$28.42$41.46208,200——
2019-10-02$28.36$41.37329,700——
2019-10-01$28.91$41.68291,200——
2019-09-30$29.15$42.03338,300——
2019-09-27$29.10$41.96393,900——
2019-09-26$29.73$42.87476,100——
2019-09-25$29.18$42.07492,900——
2019-09-24$28.84$41.58281,300——
2019-09-23$29.15$42.03218,800——
2019-09-20$28.99$41.80873,200——
2019-09-19$29.22$42.13253,600——
2019-09-18$28.77$41.48290,200——
2019-09-17$28.71$41.39281,100——
2019-09-16$28.11$40.53240,000——
2019-09-13$27.82$40.11212,900——
2019-09-12$27.95$40.30303,400——
2019-09-11$27.83$40.13293,800——
2019-09-10$26.99$38.91301,100——
2019-09-09$27.12$39.10352,200——
2019-09-06$27.58$39.77358,700——
2019-09-05$28.22$40.69219,700——
2019-09-04$28.01$40.39173,500——
2019-09-03$28.18$40.63306,800——
2019-08-30$27.63$39.84361,800——
2019-08-29$27.61$39.81186,200——
2019-08-28$27.11$39.09295,900——
2019-08-27$27.17$39.17441,500——
2019-08-26$27.28$39.33286,700——
2019-08-23$26.53$38.25277,800——
2019-08-22$27.48$39.62198,600——
2019-08-21$27.76$40.02264,600——
2019-08-20$27.65$39.87234,900——
2019-08-19$27.52$39.68182,200——
2019-08-16$27.17$39.17159,700——
2019-08-15$26.83$38.68206,300——
2019-08-14$26.75$38.57308,100——
2019-08-13$27.36$39.45246,000——
2019-08-12$27.40$39.51222,100——
2019-08-09$27.94$40.28239,200——
2019-08-08$28.49$41.08341,400——
2019-08-07$27.78$40.05329,300——
2019-08-06$27.13$39.12278,800——
2019-08-05$26.87$38.74567,200——
2019-08-02$27.50$39.65247,100——
2019-08-01$27.30$39.36249,000——
2019-07-31$27.45$39.58392,600——
2019-07-30$27.95$40.30199,900——
2019-07-29$27.93$40.27179,400——
2019-07-26$27.89$40.21235,300——
2019-07-25$27.86$40.17222,700——
2019-07-24$27.86$40.17222,900——
2019-07-23$27.50$39.65307,600——
2019-07-22$27.55$39.72191,900——
2019-07-19$27.53$39.69221,600——
2019-07-18$27.83$40.13209,200——
2019-07-17$27.88$40.20193,200——
2019-07-16$28.06$40.46139,100——
2019-07-15$28.05$40.44221,000——
2019-07-12$28.05$40.44251,800——
2019-07-11$28.27$40.76225,200——
2019-07-10$28.48$41.06218,700——
2019-07-09$28.46$41.03257,100——
2019-07-08$28.39$40.93259,600——
2019-07-05$28.35$40.88245,200——
2019-07-03$28.02$40.40142,900——
2019-07-02$28.10$40.03386,000——
2019-07-01$27.75$39.53511,700——
2019-06-28$28.18$40.151,004,400——
2019-06-27$27.11$38.62328,000——
2019-06-26$26.84$38.24317,800——
2019-06-25$27.58$39.29254,100——
2019-06-24$27.59$39.31264,500——
2019-06-21$27.53$39.22567,200——
2019-06-20$27.71$39.48231,600——
2019-06-19$27.60$39.32270,300——
2019-06-18$27.11$38.62225,600——
2019-06-17$26.90$38.32367,300——
2019-06-14$26.99$38.45243,200——
2019-06-13$27.31$38.91400,300——
2019-06-12$26.59$37.88234,800——
2019-06-11$26.48$37.72247,400——
2019-06-10$26.35$37.54234,200——
2019-06-07$26.23$37.37390,500——
2019-06-06$26.07$37.14368,300——
2019-06-05$26.04$37.10416,900——
2019-06-04$25.68$36.58550,200——
2019-06-03$25.97$37.00350,500——
2019-05-31$25.91$36.91479,900——
2019-05-30$26.09$37.17266,400——
2019-05-29$26.28$37.44445,300——
2019-05-28$27.32$38.921,023,300——
2019-05-24$27.16$38.69341,200——
2019-05-23$26.86$38.27316,300——
2019-05-22$26.85$38.25254,800——
2019-05-21$26.83$38.22379,800——
2019-05-20$26.43$37.65231,600——
2019-05-17$26.18$37.30313,400——
2019-05-16$26.50$37.75522,400——
2019-05-15$26.36$37.55563,100——
2019-05-14$26.17$37.28831,800——
2019-05-13$26.18$37.30710,600——
2019-05-10$26.72$38.07626,800——
2019-05-09$26.45$37.68355,400——
2019-05-08$26.79$38.17436,600——
2019-05-07$27.35$38.96307,200——
2019-05-06$27.66$39.41210,800——
2019-05-03$27.69$39.45244,300——
2019-05-02$27.23$38.79358,300——
2019-05-01$26.51$37.77228,100——
2019-04-30$26.59$37.88434,200——
2019-04-29$26.70$38.04246,700——
2019-04-26$26.99$38.45372,700——
2019-04-25$26.97$38.42269,700——
2019-04-24$26.96$38.41534,100——
2019-04-23$26.71$38.05409,100——
2019-04-22$26.17$37.28548,600——
2019-04-18$25.61$36.48243,300——
2019-04-17$25.65$36.54424,100——
2019-04-16$25.97$37.00386,500——
2019-04-15$26.12$37.21192,700——
2019-04-12$25.84$36.81517,500——
2019-04-11$26.33$37.51316,000——
2019-04-10$26.15$37.25547,200——
2019-04-09$25.58$36.44381,500——
2019-04-08$25.44$36.24206,500——
2019-04-05$25.60$36.47280,100——
2019-04-04$25.46$36.27361,400——
2019-04-03$25.32$36.07246,900——
2019-04-02$25.37$36.14395,200——
2019-04-01$25.82$36.31531,000——
2019-03-29$25.64$36.05467,700——
2019-03-28$25.90$36.42382,600——
2019-03-27$25.82$36.31359,900——
2019-03-26$25.52$35.88353,100——
2019-03-25$25.26$35.52307,600——
2019-03-22$25.11$35.31327,200——
2019-03-21$25.09$35.28871,600——
2019-03-20$24.76$34.82422,300——
2019-03-19$24.51$34.46358,900——
2019-03-18$24.86$34.96458,800——
2019-03-15$24.89$35.001,537,100——
2019-03-14$25.26$35.52541,000——
2019-03-13$24.94$35.07495,300——
2019-03-12$25.44$35.77392,200——
2019-03-11$25.42$35.74423,700——
2019-03-08$25.32$35.60347,400——
2019-03-07$25.07$35.25740,400——
2019-03-06$24.66$34.68540,300——
2019-03-05$25.31$35.59501,400——
2019-03-04$24.87$34.97366,400——
2019-03-01$24.68$34.70379,000——
2019-02-28$24.62$34.62274,100——
2019-02-27$24.71$34.75335,000——
2019-02-26$24.92$35.04377,100——
2019-02-25$24.52$34.48470,500——
2019-02-22$23.97$33.71400,700——
2019-02-21$23.66$33.27257,900——
2019-02-20$23.54$33.10308,100——
2019-02-19$23.45$32.97293,800——
2019-02-15$23.45$32.97260,600——
2019-02-14$23.30$32.76347,800——
2019-02-13$23.13$32.52309,100——
2019-02-12$23.09$32.47429,400——
2019-02-11$22.99$32.33208,700——
2019-02-08$23.01$32.36152,700——
2019-02-07$23.01$32.36200,900——
2019-02-06$22.81$32.07182,200——
2019-02-05$22.68$31.89428,100——
2019-02-04$22.59$31.76290,700——
2019-02-01$22.45$31.57272,300——
2019-01-31$22.59$31.76743,000——
2019-01-30$22.30$31.36337,000——
2019-01-29$22.34$31.41232,000——
2019-01-28$22.45$31.57520,000——
2019-01-25$22.62$31.81338,800——
2019-01-24$22.38$31.47555,000——
2019-01-23$22.45$31.57768,100——
2019-01-22$22.20$31.22289,300——
2019-01-18$22.15$31.15399,300——
2019-01-17$22.10$31.08469,400——
2019-01-16$21.43$30.13266,900——
2019-01-15$21.43$30.13277,900——
2019-01-14$21.43$30.13295,300——
2019-01-11$21.67$30.47317,400——
2019-01-10$21.60$30.37399,300——
2019-01-09$21.55$30.30300,700——
2019-01-08$21.83$30.70463,800——
2019-01-07$21.50$30.23490,600——
2019-01-04$20.99$29.51482,500——
2019-01-03$20.43$28.73635,000——
2019-01-02$19.78$27.81596,300——