HA Sustainable Infrastructure Capital, Inc. (HASI) Stock Price History
Historical prices from 2013 to 2026
Loading 10-year price history...
HASI Historical Performance
Short-Term Returns
HASI Stock Price Trajectory (2013–2026)
As of May 8, 2026, HA Sustainable Infrastructure Capital, Inc. (HASI) trades at $42.47, representing a +64.8% return over the past year. The stock has delivered a +4.9% total return over five years (-2.4% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $72.42 on January 7, 2021. From this peak, HASI has corrected -41.4%, currently trading 29% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CSWC (+20.2% 1Y), ARCC (-8.8% 1Y), and GBDC (-7.3% 1Y), HASI has outperformed the peer group average. Compare HASI vs CSWC →
HASI Historical Price Data (2025–2026)
Showing 30 of 3,285 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 43.47 | 43.94 | 42.34 | 42.47 | 1.19M | -1.94% |
| 2026-05-06 | 43.28 | 43.64 | 42.83 | 43.31 | 816K | +0.79% |
| 2026-05-05 | 42.48 | 43.02 | 42.12 | 42.97 | 824K | +1.75% |
| 2026-05-04 | 42.24 | 42.82 | 42.12 | 42.23 | 875K | -0.71% |
| 2026-05-01 | 41.79 | 42.98 | 41.65 | 42.53 | 802K | +1.38% |
| 2026-04-30 | 40.52 | 42.30 | 40.52 | 41.95 | 1.37M | +3.73% |
| 2026-04-29 | 40.81 | 40.97 | 40.20 | 40.44 | 843K | -1.05% |
| 2026-04-28 | 41.84 | 42.23 | 40.53 | 40.87 | 1.05M | -2.15% |
| 2026-04-27 | 41.63 | 42.26 | 41.53 | 41.77 | 536K | +0.05% |
| 2026-04-24 | 41.90 | 41.93 | 41.22 | 41.75 | 653K | -0.31% |
| 2026-04-23 | 41.29 | 42.03 | 40.93 | 41.88 | 1.41M | +2.10% |
| 2026-04-22 | 41.25 | 41.73 | 40.91 | 41.02 | 1.08M | +1.18% |
| 2026-04-21 | 41.29 | 41.70 | 40.35 | 40.54 | 694K | -0.34% |
| 2026-04-20 | 40.47 | 41.15 | 40.28 | 40.68 | 651K | +0.10% |
| 2026-04-17 | 40.44 | 40.77 | 40.18 | 40.64 | 826K | +1.42% |
| 2026-04-16 | 40.36 | 40.74 | 39.80 | 40.07 | 723K | -0.87% |
| 2026-04-15 | 39.55 | 40.49 | 39.30 | 40.42 | 752K | +1.94% |
| 2026-04-14 | 39.14 | 39.90 | 38.98 | 39.65 | 769K | +1.95% |
| 2026-04-13 | 38.74 | 38.92 | 38.22 | 38.89 | 520K | -0.08% |
| 2026-04-10 | 38.66 | 39.33 | 38.66 | 38.92 | 427K | +0.88% |
| 2026-04-09 | 38.35 | 39.02 | 38.35 | 38.58 | 568K | +0.05% |
| 2026-04-08 | 38.67 | 38.81 | 38.15 | 38.56 | 763K | +1.98% |
| 2026-04-07 | 37.92 | 38.19 | 37.55 | 37.81 | 799K | +0.42% |
| 2026-04-06 | 36.97 | 37.69 | 36.74 | 37.65 | 661K | +1.46% |
| 2026-04-02 | 36.71 | 37.67 | 36.22 | 37.11 | 528K | -1.22% |
| 2026-04-01 | 36.95 | 37.65 | 36.78 | 37.57 | 716K | +2.23% |
| 2026-03-31 | 36.27 | 37.00 | 35.95 | 36.75 | 804K | +2.54% |
| 2026-03-30 | 36.56 | 36.60 | 35.53 | 35.84 | 902K | -1.35% |
| 2026-03-27 | 36.43 | 36.59 | 36.03 | 36.33 | 646K | -0.33% |
| 2026-03-26 | 36.50 | 37.31 | 36.37 | 36.45 | 562K | -1.00% |
See HASI's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HASI Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HASI vs BRK-A
Side-by-side business, growth, and profitability comparison vs Berkshire Hathaway Inc..
Start ComparisonHASI — Frequently Asked Questions
Quick answers to the most common questions about buying HASI stock.
How has HASI stock performed recently?
HASI returned +64.8% over the past year, beating its 5-year annualized CAGR of -2.4%. The stock trades above 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 $43.94. Current 1-year return of +64.8% 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.