HA Sustainable Infrastructure Capital, Inc. (HASI) Stock Price History
Historical prices from 2013 to 2026
- 1M
- +0.8%
- 3M
- -0.4%
- YTD
- +18.3%
- 1Y
- +41.4%
- 3Y
- +15.2%
- 5Y
- -7.9%
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
- +14.8%
HASI Stock Price Trajectory (2013–2026)
As of July 8, 2026, HA Sustainable Infrastructure Capital, Inc. (HASI) trades at $37.65, representing a +41.4% return over the past year. The stock has delivered a -19.7% total return over five years (-7.9% 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 -48.0%, currently trading 6% above its 200-day moving average, indicating continued institutional support.
When compared to Financial Services sector peers CSWC (+3.5% 1Y), ARCC (-17.3% 1Y), and GBDC (-13.5% 1Y), HASI has outperformed the peer group average. Compare HASI vs CSWC →
HASI Historical Price Data · from 2013
Rows 1–50 of 3,325| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 38.27 | 38.44 | 37.65 | 37.65 | 637K | -1.65% |
| 2026-07-06 | 38.63 | 38.97 | 38.22 | 38.28 | 620K | +0.05% |
| 2026-07-02 | 38.55 | 38.87 | 37.39 | 38.26 | 722K | -0.96% |
| 2026-07-01 | 39.08 | 39.76 | 38.62 | 38.63 | 724K | -1.08% |
| 2026-06-30 | 39.09 | 39.66 | 38.87 | 39.05 | 697K | +0.26% |
| 2026-06-29 | 38.83 | 39.13 | 37.79 | 38.95 | 1.50M | -1.59% |
| 2026-06-26 | 39.08 | 39.72 | 38.81 | 39.58 | 1.81M | +1.02% |
| 2026-06-25 | 39.37 | 39.43 | 38.70 | 39.18 | 607K | +0.20% |
| 2026-06-24 | 39.33 | 39.93 | 39.03 | 39.10 | 980K | -0.13% |
| 2026-06-23 | 38.95 | 39.44 | 38.69 | 39.15 | 557K | -0.23% |
| 2026-06-22 | 39.21 | 39.69 | 39.00 | 39.24 | 736K | +0.46% |
| 2026-06-18 | 38.32 | 39.07 | 38.03 | 39.06 | 1.80M | +2.82% |
| 2026-06-17 | 39.14 | 39.34 | 37.89 | 37.99 | 930K | -2.59% |
| 2026-06-16 | 38.63 | 39.05 | 38.49 | 39.00 | 1.12M | +2.01% |
| 2026-06-15 | 38.75 | 39.00 | 37.82 | 38.23 | 688K | -0.16% |
| 2026-06-12 | 37.68 | 38.70 | 37.64 | 38.29 | 755K | +2.57% |
| 2026-06-11 | 36.91 | 37.35 | 36.36 | 37.33 | 1.46M | +2.64% |
| 2026-06-10 | 36.85 | 37.05 | 36.25 | 36.37 | 1.19M | -1.17% |
| 2026-06-09 | 37.89 | 37.97 | 36.80 | 36.80 | 1.70M | -1.50% |
| 2026-06-08 | 39.16 | 39.53 | 37.36 | 37.36 | 2.44M | -3.39% |
| 2026-06-05 | 40.06 | 40.06 | 38.39 | 38.67 | 1.11M | -3.90% |
| 2026-06-04 | 40.32 | 40.73 | 40.00 | 40.24 | 769K | +0.27% |
| 2026-06-03 | 40.35 | 40.71 | 40.01 | 40.13 | 846K | -1.28% |
| 2026-06-02 | 40.07 | 41.35 | 40.07 | 40.65 | 781K | +1.12% |
| 2026-06-01 | 40.53 | 40.77 | 40.06 | 40.20 | 1.01M | -1.95% |
| 2026-05-29 | 41.33 | 41.52 | 40.55 | 41.00 | 738K | -0.77% |
| 2026-05-28 | 41.49 | 41.85 | 41.16 | 41.32 | 869K | -0.91% |
| 2026-05-27 | 41.59 | 42.10 | 41.27 | 41.70 | 737K | +1.19% |
| 2026-05-26 | 40.96 | 41.33 | 40.64 | 41.21 | 759K | +1.48% |
| 2026-05-22 | 40.71 | 41.51 | 40.45 | 40.61 | 179K | -0.12% |
| 2026-05-21 | 40.01 | 40.80 | 39.73 | 40.66 | 853K | +1.12% |
| 2026-05-20 | 40.00 | 40.57 | 39.91 | 40.21 | 1.16M | +1.26% |
| 2026-05-19 | 40.61 | 40.61 | 39.27 | 39.71 | 722K | -2.60% |
| 2026-05-18 | 41.24 | 41.25 | 40.37 | 40.77 | 938K | -1.02% |
| 2026-05-15 | 40.85 | 41.42 | 40.21 | 41.19 | 1.15M | -0.48% |
| 2026-05-14 | 40.94 | 41.50 | 40.66 | 41.39 | 1.04M | +1.85% |
| 2026-05-13 | 41.30 | 41.47 | 40.61 | 40.64 | 1.03M | -0.81% |
| 2026-05-12 | 40.72 | 41.33 | 40.02 | 40.97 | 1.25M | -0.02% |
| 2026-05-11 | 41.54 | 42.17 | 40.78 | 40.98 | 1.44M | -0.17% |
| 2026-05-08 | 43.40 | 44.13 | 40.70 | 41.05 | 1.78M | -3.34% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +41.4% over the past year, beating its 5-year annualized CAGR of -7.9%. 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 $44.13. Current 1-year return of +41.4% 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.