5 DAY PERFORMANCE
-8.04%
1 MONTH PERFORMANCE
-4.31%
3 MONTH PERFORMANCE
+10.33%
6 MONTH PERFORMANCE
+20.67%
YEAR-TO-DATE PERFORMANCE
+14.24%
1 YEAR PERFORMANCE
-1.48%
HA Sustainable Infrastructure Capital, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $33.52 | $33.15 (-1.1%) | $33.59 | $33.04 | 1.07 M | $4.14 B |
| 12/05/2025 | $33.69 | $33.42 (-0.8%) | $34.01 | $33.36 | 970.20 K | $4.16 B |
| 12/04/2025 | $33.35 | $33.58 (0.69%) | $33.72 | $33.25 | 720.80 K | $4.18 B |
| 12/03/2025 | $33.48 | $33.33 (-0.45%) | $33.54 | $33.14 | 1.22 M | $4.15 B |
| 12/02/2025 | $34.20 | $33.29 (-2.66%) | $34.25 | $33.29 | 1.12 M | $4.15 B |
| 12/01/2025 | $34.05 | $34.08 (0.09%) | $34.09 | $33.48 | 1.15 M | $4.25 B |
| 11/28/2025 | $34.10 | $34.36 (0.76%) | $34.53 | $33.93 | 489.50 K | $4.28 B |
| 11/26/2025 | $33.61 | $33.91 (0.89%) | $34.49 | $33.56 | 1.44 M | $4.22 B |
| 11/25/2025 | $32.70 | $33.56 (2.63%) | $33.72 | $32.43 | 1.04 M | $4.18 B |
| 11/24/2025 | $32.52 | $32.30 (-0.68%) | $32.55 | $31.98 | 1.19 M | $4.02 B |
| 11/21/2025 | $32.54 | $32.48 (-0.18%) | $32.86 | $32.01 | 1.10 M | $4.05 B |
| 11/20/2025 | $33.32 | $32.28 (-3.12%) | $33.68 | $32.22 | 1.17 M | $4.02 B |
| 11/19/2025 | $33.42 | $33.10 (-0.96%) | $33.61 | $32.85 | 852.20 K | $4.12 B |
| 11/18/2025 | $33.00 | $33.48 (1.45%) | $34.11 | $32.92 | 1.26 M | $4.17 B |
| 11/17/2025 | $33.50 | $33.00 (-1.49%) | $33.82 | $33.00 | 1.23 M | $4.11 B |
| 11/14/2025 | $32.54 | $33.65 (3.41%) | $33.69 | $32.30 | 1.40 M | $4.19 B |
| 11/13/2025 | $33.80 | $32.98 (-2.43%) | $34.13 | $32.77 | 1.65 M | $4.11 B |
| 11/12/2025 | $33.97 | $33.93 (-0.12%) | $34.28 | $33.46 | 1.35 M | $4.23 B |
| 11/11/2025 | $33.89 | $34.00 (0.32%) | $34.14 | $33.30 | 1.52 M | $4.24 B |
| 11/10/2025 | $32.50 | $33.79 (3.97%) | $34.16 | $32.00 | 2.96 M | $4.21 B |
| 11/07/2025 | $30.56 | $32.03 (4.81%) | $32.29 | $29.75 | 2.41 M | $3.99 B |
| 11/06/2025 | $28.91 | $28.55 (-1.25%) | $29.31 | $28.50 | 1.83 M | $3.56 B |
| 11/05/2025 | $28.65 | $28.94 (1.01%) | $29.69 | $28.54 | 1.62 M | $3.61 B |
| 11/04/2025 | $27.97 | $28.48 (1.82%) | $28.58 | $27.57 | 1.71 M | $3.55 B |
| 11/03/2025 | $27.65 | $28.13 (1.74%) | $28.22 | $27.28 | 1.26 M | $3.50 B |
| 10/31/2025 | $27.38 | $27.71 (1.21%) | $27.84 | $27.32 | 811.90 K | $3.37 B |
| 10/30/2025 | $27.85 | $27.73 (-0.43%) | $28.07 | $27.40 | 1.09 M | $3.37 B |
| 10/29/2025 | $28.91 | $28.13 (-2.7%) | $29.10 | $27.97 | 908.35 K | $3.42 B |
| 10/28/2025 | $28.62 | $28.98 (1.26%) | $29.02 | $28.35 | 659.96 K | $3.52 B |
| 10/27/2025 | $29.00 | $28.73 (-0.93%) | $29.11 | $28.47 | 648.10 K | $3.49 B |
| 10/24/2025 | $28.50 | $28.92 (1.47%) | $29.08 | $28.43 | 852.43 K | $3.51 B |
| 10/23/2025 | $28.17 | $28.17 (0%) | $28.42 | $27.84 | 987.91 K | $3.42 B |
| 10/22/2025 | $28.25 | $28.24 (-0.04%) | $28.44 | $27.72 | 1.80 M | $3.43 B |
| 10/21/2025 | $29.26 | $28.44 (-2.8%) | $29.35 | $28.43 | 755.80 K | $3.46 B |
| 10/20/2025 | $29.04 | $29.29 (0.86%) | $29.42 | $28.94 | 1.14 M | $3.56 B |
| 10/17/2025 | $29.84 | $28.82 (-3.42%) | $29.98 | $28.73 | 1.67 M | $3.50 B |
| 10/16/2025 | $30.78 | $30.01 (-2.5%) | $30.91 | $29.99 | 1.56 M | $3.65 B |
| 10/15/2025 | $30.01 | $30.54 (1.77%) | $31.06 | $30.01 | 1.48 M | $3.71 B |
| 10/14/2025 | $29.37 | $29.85 (1.63%) | $29.98 | $29.21 | 1.21 M | $3.63 B |
| 10/13/2025 | $29.57 | $29.74 (0.57%) | $30.07 | $29.50 | 1.05 M | $3.61 B |
| 10/10/2025 | $30.96 | $29.49 (-4.75%) | $30.99 | $29.49 | 1.19 M | $3.58 B |
| 10/09/2025 | $30.78 | $30.61 (-0.55%) | $30.97 | $30.25 | 1.39 M | $3.72 B |
| 10/08/2025 | $31.06 | $30.74 (-1.03%) | $31.06 | $30.32 | 1.40 M | $3.74 B |
| 10/07/2025 | $30.35 | $30.75 (1.32%) | $30.79 | $30.35 | 1.50 M | $3.74 B |
| 10/06/2025 | $30.66 | $30.57 (-0.29%) | $31.34 | $30.56 | 1.01 M | $3.71 B |
| 10/03/2025 | $30.73 | $30.65 (-0.26%) | $31.08 | $30.64 | 1.19 M | $3.72 B |
| 10/02/2025 | $31.60 | $31.15 (-1.42%) | $31.62 | $31.08 | 1.15 M | $3.79 B |
| 10/01/2025 | $30.73 | $31.54 (2.64%) | $31.73 | $30.70 | 1.30 M | $3.83 B |
| 09/30/2025 | $30.88 | $30.70 (-0.58%) | $31.18 | $30.25 | 2.27 M | $3.73 B |
| 09/29/2025 | $30.62 | $30.89 (0.88%) | $30.91 | $30.44 | 1.48 M | $3.75 B |
| 09/26/2025 | $29.72 | $30.51 (2.66%) | $30.54 | $29.68 | 1.25 M | $3.71 B |
| 09/25/2025 | $29.41 | $29.70 (0.99%) | $29.76 | $29.29 | 672.80 K | $3.61 B |
| 09/24/2025 | $29.56 | $29.63 (0.24%) | $30.13 | $29.51 | 1.37 M | $3.60 B |
| 09/23/2025 | $29.03 | $29.39 (1.24%) | $29.52 | $29.01 | 1.19 M | $3.57 B |
| 09/22/2025 | $28.87 | $28.94 (0.24%) | $29.01 | $28.66 | 1.07 M | $3.52 B |
| 09/19/2025 | $28.63 | $28.90 (0.94%) | $28.92 | $28.40 | 1.97 M | $3.51 B |
| 09/18/2025 | $28.27 | $28.68 (1.45%) | $28.71 | $28.25 | 858.32 K | $3.49 B |
| 09/17/2025 | $28.25 | $28.10 (-0.53%) | $29.01 | $27.95 | 1.05 M | $3.41 B |
| 09/16/2025 | $28.37 | $28.13 (-0.85%) | $28.56 | $28.09 | 990.92 K | $3.42 B |
| 09/15/2025 | $28.14 | $28.37 (0.82%) | $28.37 | $27.61 | 776.70 K | $3.45 B |
| 09/12/2025 | $28.07 | $27.95 (-0.43%) | $28.18 | $27.90 | 610.29 K | $3.40 B |
| 09/11/2025 | $27.76 | $28.33 (2.05%) | $28.53 | $27.71 | 869.23 K | $3.44 B |
| 09/10/2025 | $27.74 | $27.74 (0%) | $28.03 | $27.66 | 809.53 K | $3.37 B |
| 09/09/2025 | $27.80 | $27.62 (-0.65%) | $27.88 | $27.48 | 668.41 K | $3.36 B |
| 09/08/2025 | $28.20 | $27.78 (-1.49%) | $28.20 | $27.56 | 883.20 K | $3.38 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
