HA Sustainable Infrastructure Capital, Inc. (HASI) Stock Price History
Historical prices from 2013 to 2026
- 1M
- -8.4%
- 3M
- -7.5%
- YTD
- +13.6%
- 1Y
- +22.0%
- 3Y
- +15.5%
- 5Y
- -8.8%
Loading 10-year price history...
HASI Historical Performance
HASI Annual Returns
Year-by-year price performance · 2013–2026
- 2013 annual price return
- +22.5%
- 2014 annual price return
- +4.9%
- 2015 annual price return
- +31.3%
- 2016 annual price return
- +0.8%
- 2017 annual price return
- +25.8%
- 2018 annual price return
- -20.7%
- 2019 annual price return
- +62.7%
- 2020 annual price return
- +101.9%
- 2021 annual price return
- -15.6%
- 2022 annual price return
- -46.4%
- 2023 annual price return
- -3.0%
- 2024 annual price return
- -2.3%
- 2025 annual price return
- +15.8%
- 2026 annual price return
- +19.0%
HASI Stock Price Trajectory (2013–2026)
As of September 25, 2026, HA Sustainable Infrastructure Capital, Inc. (HASI) trades at $36.16, representing a +22.0% return over the past year. The stock has delivered a -23.0% total return over five years (-8.8% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $72.42 on January 7, 2021. From this peak, HASI has corrected -50.1%, currently trading 4% below its 200-day moving average, suggesting potential weakness.
When compared to Financial Services sector peers CSWC (+2.7% 1Y), ARCC (-6.4% 1Y), and GBDC (-9.9% 1Y), HASI has outperformed the peer group average. Compare HASI vs CSWC →
HASI Historical Price Data · from 2013
Rows 1–50 of 3,380| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-09-24 | 35.92 | 36.32 | 35.66 | 36.16 | 1.44M | -0.14% |
| 2026-09-23 | 36.80 | 36.95 | 36.19 | 36.21 | 915K | -2.69% |
| 2026-09-22 | 37.22 | 37.63 | 37.20 | 37.21 | 653K | +0.49% |
| 2026-09-21 | 36.99 | 37.29 | 36.79 | 37.03 | 589K | +0.82% |
| 2026-09-18 | 36.90 | 37.03 | 36.15 | 36.73 | 2.31M | -1.21% |
| 2026-09-17 | 36.76 | 37.44 | 36.39 | 37.18 | 888K | +2.14% |
| 2026-09-16 | 36.68 | 36.97 | 35.99 | 36.40 | 827K | -0.08% |
| 2026-09-15 | 36.89 | 36.98 | 36.31 | 36.43 | 844K | -1.11% |
| 2026-09-14 | 37.24 | 37.44 | 36.69 | 36.84 | 843K | -1.42% |
| 2026-09-11 | 37.96 | 37.96 | 37.11 | 37.37 | 644K | -0.64% |
| 2026-09-10 | 38.21 | 38.25 | 37.38 | 37.61 | 873K | -2.06% |
| 2026-09-09 | 39.78 | 39.84 | 38.01 | 38.40 | 1.04M | -2.46% |
| 2026-09-08 | 38.19 | 39.47 | 38.00 | 39.37 | 850K | +2.69% |
| 2026-09-04 | 38.02 | 38.82 | 38.02 | 38.34 | 1.88M | -3.77% |
| 2026-09-03 | 40.14 | 40.50 | 39.38 | 39.84 | 569K | +0.03% |
| 2026-09-02 | 39.59 | 40.22 | 39.23 | 39.83 | 1.02M | +0.78% |
| 2026-09-01 | 39.45 | 39.64 | 38.94 | 39.52 | 4.71M | -0.08% |
| 2026-08-31 | 39.67 | 39.67 | 39.20 | 39.55 | 641K | -1.13% |
| 2026-08-28 | 40.08 | 40.49 | 40.00 | 40.00 | 552K | -0.67% |
| 2026-08-27 | 40.02 | 40.34 | 39.77 | 40.27 | 609K | +0.52% |
| 2026-08-26 | 39.51 | 40.09 | 39.37 | 40.06 | 509K | +1.06% |
| 2026-08-25 | 39.53 | 40.04 | 38.97 | 39.64 | 1.10M | +0.43% |
| 2026-08-24 | 39.44 | 39.79 | 38.76 | 39.47 | 1.01M | -0.03% |
| 2026-08-21 | 40.90 | 40.99 | 39.41 | 39.48 | 1.09M | -2.81% |
| 2026-08-20 | 41.42 | 41.67 | 40.54 | 40.62 | 935K | -3.01% |
| 2026-08-19 | 41.75 | 42.32 | 41.53 | 41.88 | 753K | +1.26% |
| 2026-08-18 | 42.19 | 42.26 | 41.22 | 41.36 | 871K | -1.83% |
| 2026-08-17 | 42.03 | 42.54 | 41.78 | 42.13 | 1.03M | +0.02% |
| 2026-08-14 | 42.31 | 43.05 | 42.06 | 42.12 | 531K | -0.54% |
| 2026-08-13 | 41.82 | 42.37 | 41.55 | 42.35 | 838K | +1.24% |
| 2026-08-12 | 41.47 | 41.94 | 41.20 | 41.83 | 895K | +1.83% |
| 2026-08-11 | 40.93 | 41.67 | 40.92 | 41.08 | 1.27M | +1.26% |
| 2026-08-10 | 40.82 | 40.82 | 39.41 | 40.57 | 985K | -0.27% |
| 2026-08-07 | 39.78 | 41.38 | 39.77 | 40.68 | 1.85M | +6.38% |
| 2026-08-06 | 38.22 | 38.88 | 38.11 | 38.24 | 1.10M | +0.18% |
| 2026-08-05 | 38.52 | 38.52 | 38.01 | 38.17 | 791K | -1.88% |
| 2026-08-04 | 38.87 | 39.44 | 38.65 | 38.90 | 978K | +0.83% |
| 2026-08-03 | 37.91 | 38.67 | 37.77 | 38.58 | 752K | +1.87% |
| 2026-07-31 | 38.44 | 38.44 | 37.31 | 37.87 | 900K | -0.24% |
| 2026-07-30 | 38.17 | 38.78 | 37.90 | 37.96 | 826K | +0.82% |
| 2026-07-29 | 38.98 | 39.00 | 37.45 | 37.65 | 936K | -2.86% |
| 2026-07-28 | 38.22 | 38.99 | 37.92 | 38.76 | 1.10M | +0.88% |
| 2026-07-27 | 38.47 | 38.58 | 37.60 | 38.42 | 686K | +0.13% |
| 2026-07-24 | 38.65 | 38.65 | 38.04 | 38.37 | 700K | +0.05% |
| 2026-07-23 | 37.60 | 38.47 | 37.50 | 38.35 | 883K | +1.16% |
| 2026-07-22 | 38.45 | 38.85 | 37.91 | 37.91 | 989K | -1.30% |
| 2026-07-21 | 38.22 | 38.72 | 37.57 | 38.41 | 804K | +1.56% |
| 2026-07-20 | 38.60 | 38.81 | 37.64 | 37.82 | 869K | -1.56% |
| 2026-07-17 | 38.20 | 38.74 | 37.80 | 38.42 | 676K | -1.18% |
| 2026-07-16 | 38.37 | 39.31 | 38.25 | 38.88 | 656K | +1.25% |
HASI Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HASI — Frequently Asked Questions
Quick answers to the most common questions about buying HASI stock.
How has HASI stock performed recently?
HASI returned +22.0% over the past year, beating its 5-year annualized CAGR of -8.8%. The stock trades below its 200-day moving average, confirming the uptrend.
What is HASI's all-time high price?
HA Sustainable Infrastructure Capital, Inc. reached $72.42 on 2021-01-07. The 52-week high is $44.13. Current 1-year return of +22.0% places the stock closer to historical peaks.
Where can I download HASI historical price data?
This page provides HASI daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2013-2026, downloadable in CSV format.