5 DAY PERFORMANCE
-5.10%
1 MONTH PERFORMANCE
-6.11%
3 MONTH PERFORMANCE
-17.02%
6 MONTH PERFORMANCE
-0.53%
YEAR-TO-DATE PERFORMANCE
+14.35%
1 YEAR PERFORMANCE
+47.05%
HA Sustainable Infrastructure Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $38.22 | $38.24 (0.05%) | $38.88 | $38.11 | 1.10 M | $4.89 B |
| 08/05/2026 | $38.52 | $38.17 (-0.91%) | $38.52 | $38.01 | 790.75 K | $4.88 B |
| 08/04/2026 | $38.87 | $38.90 (0.08%) | $39.44 | $38.65 | 977.90 K | $4.97 B |
| 08/03/2026 | $37.91 | $38.58 (1.77%) | $38.67 | $37.77 | 751.71 K | $4.93 B |
| 07/31/2026 | $38.44 | $37.87 (-1.48%) | $38.44 | $37.31 | 900.03 K | $4.83 B |
| 07/30/2026 | $38.17 | $37.96 (-0.55%) | $38.78 | $37.90 | 825.60 K | $4.84 B |
| 07/29/2026 | $38.98 | $37.65 (-3.41%) | $39.00 | $37.45 | 935.95 K | $4.80 B |
| 07/28/2026 | $38.22 | $38.76 (1.41%) | $38.99 | $37.92 | 1.10 M | $4.94 B |
| 07/27/2026 | $38.47 | $38.42 (-0.13%) | $38.58 | $37.60 | 685.53 K | $4.90 B |
| 07/24/2026 | $38.65 | $38.37 (-0.72%) | $38.65 | $38.04 | 699.94 K | $4.90 B |
| 07/23/2026 | $37.60 | $38.35 (1.99%) | $38.47 | $37.50 | 882.81 K | $4.89 B |
| 07/22/2026 | $38.45 | $37.91 (-1.4%) | $38.85 | $37.91 | 989.00 K | $4.84 B |
| 07/21/2026 | $38.22 | $38.41 (0.5%) | $38.72 | $37.57 | 803.51 K | $4.90 B |
| 07/20/2026 | $38.60 | $37.82 (-2.02%) | $38.81 | $37.64 | 869.15 K | $4.82 B |
| 07/17/2026 | $38.20 | $38.42 (0.58%) | $38.74 | $37.80 | 675.50 K | $4.90 B |
| 07/16/2026 | $38.37 | $38.88 (1.33%) | $39.31 | $38.25 | 655.70 K | $4.96 B |
| 07/15/2026 | $38.78 | $38.40 (-0.98%) | $39.16 | $38.32 | 733.90 K | $4.90 B |
| 07/14/2026 | $38.31 | $38.46 (0.39%) | $38.80 | $37.99 | 997.94 K | $4.91 B |
| 07/13/2026 | $37.88 | $37.90 (0.05%) | $38.37 | $37.64 | 549.60 K | $4.84 B |
| 07/10/2026 | $37.73 | $37.82 (0.24%) | $38.10 | $37.48 | 666.40 K | $4.82 B |
| 07/09/2026 | $37.56 | $37.32 (-0.64%) | $38.24 | $37.32 | 1.12 M | $4.76 B |
| 07/08/2026 | $37.40 | $37.40 (0%) | $37.95 | $37.12 | 730.51 K | $4.77 B |
| 07/07/2026 | $38.27 | $37.65 (-1.62%) | $38.44 | $37.65 | 637.20 K | $4.80 B |
| 07/06/2026 | $38.32 | $38.28 (-0.1%) | $38.97 | $38.22 | 625.06 K | $4.88 B |
| 07/02/2026 | $38.68 | $38.26 (-1.09%) | $38.87 | $37.39 | 722.33 K | $4.88 B |
| 07/01/2026 | $38.99 | $38.63 (-0.92%) | $39.76 | $38.62 | 732.02 K | $4.93 B |
| 06/30/2026 | $39.09 | $39.05 (-0.1%) | $39.66 | $38.87 | 710.06 K | $4.98 B |
| 06/29/2026 | $38.80 | $38.95 (0.39%) | $39.54 | $37.80 | 1.54 M | $4.97 B |
| 06/26/2026 | $39.08 | $39.58 (1.28%) | $39.72 | $38.81 | 3.06 M | $5.05 B |
| 06/25/2026 | $39.43 | $39.18 (-0.63%) | $39.43 | $38.70 | 613.23 K | $5.00 B |
| 06/24/2026 | $39.33 | $39.10 (-0.58%) | $39.93 | $39.02 | 994.60 K | $4.99 B |
| 06/23/2026 | $38.69 | $39.15 (1.19%) | $39.44 | $38.69 | 590.10 K | $4.99 B |
| 06/22/2026 | $39.04 | $39.24 (0.51%) | $39.70 | $39.00 | 738.80 K | $5.01 B |
| 06/18/2026 | $38.32 | $39.06 (1.93%) | $39.07 | $38.01 | 1.90 M | $4.98 B |
| 06/17/2026 | $39.14 | $37.99 (-2.94%) | $39.35 | $37.86 | 933.09 K | $4.85 B |
| 06/16/2026 | $38.26 | $39.00 (1.93%) | $39.05 | $38.26 | 1.15 M | $4.98 B |
| 06/15/2026 | $38.75 | $38.23 (-1.34%) | $39.00 | $37.81 | 1.05 M | $4.88 B |
| 06/12/2026 | $37.68 | $38.29 (1.62%) | $38.70 | $37.64 | 759.42 K | $4.88 B |
| 06/11/2026 | $36.91 | $37.33 (1.14%) | $37.35 | $36.36 | 1.49 M | $4.76 B |
| 06/10/2026 | $36.70 | $36.37 (-0.9%) | $37.06 | $36.25 | 1.47 M | $4.64 B |
| 06/09/2026 | $37.89 | $36.80 (-2.88%) | $37.97 | $36.78 | 1.71 M | $4.69 B |
| 06/08/2026 | $39.16 | $37.36 (-4.6%) | $39.53 | $37.36 | 2.45 M | $4.77 B |
| 06/05/2026 | $40.00 | $38.67 (-3.32%) | $40.01 | $38.39 | 1.30 M | $4.93 B |
| 06/04/2026 | $40.32 | $40.24 (-0.2%) | $40.73 | $40.00 | 778.07 K | $5.13 B |
| 06/03/2026 | $40.35 | $40.13 (-0.55%) | $40.71 | $40.00 | 889.21 K | $5.12 B |
| 06/02/2026 | $40.07 | $40.65 (1.45%) | $41.35 | $40.07 | 781.83 K | $5.19 B |
| 06/01/2026 | $40.50 | $40.20 (-0.74%) | $40.77 | $40.06 | 1.03 M | $5.13 B |
| 05/29/2026 | $41.33 | $41.00 (-0.8%) | $41.52 | $40.56 | 1.08 M | $5.23 B |
| 05/28/2026 | $41.49 | $41.32 (-0.41%) | $41.85 | $41.16 | 1.03 M | $5.27 B |
| 05/27/2026 | $41.59 | $41.70 (0.26%) | $42.11 | $41.27 | 740.93 K | $5.32 B |
| 05/26/2026 | $40.96 | $41.21 (0.61%) | $41.33 | $40.64 | 758.95 K | $5.26 B |
| 05/22/2026 | $40.71 | $40.61 (-0.25%) | $41.51 | $40.45 | 1.08 M | $5.18 B |
| 05/21/2026 | $40.07 | $40.66 (1.47%) | $40.80 | $39.73 | 855.72 K | $5.19 B |
| 05/20/2026 | $40.14 | $40.21 (0.17%) | $40.57 | $39.91 | 1.16 M | $5.13 B |
| 05/19/2026 | $40.61 | $39.71 (-2.22%) | $40.62 | $39.27 | 889.53 K | $5.07 B |
| 05/18/2026 | $41.24 | $40.77 (-1.14%) | $41.25 | $40.37 | 961.75 K | $5.20 B |
| 05/15/2026 | $40.85 | $41.19 (0.83%) | $41.42 | $40.21 | 1.16 M | $5.25 B |
| 05/14/2026 | $41.08 | $41.39 (0.75%) | $41.49 | $40.60 | 1.07 M | $5.28 B |
| 05/13/2026 | $41.17 | $40.64 (-1.29%) | $41.47 | $40.61 | 1.06 M | $5.18 B |
| 05/12/2026 | $40.83 | $40.97 (0.34%) | $41.34 | $40.02 | 1.25 M | $5.23 B |
| 05/11/2026 | $41.43 | $40.98 (-1.09%) | $42.17 | $40.78 | 1.44 M | $5.23 B |
| 05/08/2026 | $43.40 | $41.05 (-5.41%) | $44.13 | $40.70 | 1.79 M | $5.24 B |
| 05/07/2026 | $43.39 | $42.47 (-2.12%) | $43.94 | $42.34 | 1.24 M | $5.42 B |
| 05/06/2026 | $43.28 | $43.31 (0.07%) | $43.64 | $42.83 | 820.20 K | $5.53 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.
