5 DAY PERFORMANCE
-6.45%
1 MONTH PERFORMANCE
+7.75%
3 MONTH PERFORMANCE
+12.21%
6 MONTH PERFORMANCE
+33.60%
YEAR-TO-DATE PERFORMANCE
+18.17%
1 YEAR PERFORMANCE
+28.33%
HA Sustainable Infrastructure Capital Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/19/2026 | $37.55 | $37.13 (-1.12%) | $37.66 | $36.77 | 919.49 K | $4.69 B |
| 02/18/2026 | $39.19 | $37.77 (-3.62%) | $39.38 | $37.77 | 1.35 M | $4.77 B |
| 02/17/2026 | $39.70 | $39.22 (-1.21%) | $40.01 | $38.72 | 2.01 M | $4.95 B |
| 02/13/2026 | $39.17 | $39.70 (1.35%) | $39.80 | $38.00 | 4.05 M | $5.01 B |
| 02/12/2026 | $37.50 | $35.83 (-4.45%) | $38.10 | $35.80 | 1.41 M | $4.53 B |
| 02/11/2026 | $36.90 | $37.22 (0.87%) | $37.24 | $35.97 | 1.08 M | $4.70 B |
| 02/10/2026 | $36.70 | $36.68 (-0.05%) | $37.15 | $36.57 | 793.00 K | $4.63 B |
| 02/09/2026 | $36.14 | $36.76 (1.72%) | $36.92 | $35.63 | 1.08 M | $4.64 B |
| 02/06/2026 | $35.53 | $36.13 (1.69%) | $36.39 | $35.43 | 914.62 K | $4.50 B |
| 02/05/2026 | $35.63 | $35.15 (-1.35%) | $36.04 | $35.01 | 1.27 M | $4.38 B |
| 02/04/2026 | $35.56 | $35.85 (0.82%) | $35.89 | $35.20 | 1.11 M | $4.47 B |
| 02/03/2026 | $34.47 | $35.25 (2.26%) | $35.61 | $34.44 | 1.09 M | $4.39 B |
| 02/02/2026 | $34.20 | $34.44 (0.7%) | $34.61 | $33.91 | 790.26 K | $4.29 B |
| 01/30/2026 | $34.80 | $34.41 (-1.12%) | $34.80 | $34.00 | 1.10 M | $4.29 B |
| 01/29/2026 | $34.68 | $35.13 (1.3%) | $35.16 | $34.20 | 1.01 M | $4.38 B |
| 01/28/2026 | $34.60 | $34.62 (0.06%) | $34.94 | $34.35 | 540.83 K | $4.31 B |
| 01/27/2026 | $33.99 | $34.38 (1.15%) | $34.66 | $33.92 | 856.40 K | $4.28 B |
| 01/26/2026 | $33.95 | $34.04 (0.27%) | $34.13 | $33.64 | 426.04 K | $4.24 B |
| 01/23/2026 | $34.50 | $33.95 (-1.59%) | $34.50 | $33.90 | 681.11 K | $4.23 B |
| 01/22/2026 | $34.37 | $34.55 (0.52%) | $35.10 | $34.30 | 798.70 K | $4.30 B |
| 01/21/2026 | $33.92 | $34.34 (1.24%) | $34.36 | $33.67 | 839.21 K | $4.28 B |
| 01/20/2026 | $33.89 | $33.70 (-0.56%) | $34.28 | $33.29 | 887.92 K | $4.20 B |
| 01/16/2026 | $34.38 | $34.47 (0.26%) | $34.71 | $34.15 | 867.51 K | $4.29 B |
| 01/15/2026 | $33.76 | $34.36 (1.78%) | $34.63 | $33.51 | 844.50 K | $4.28 B |
| 01/14/2026 | $34.11 | $33.73 (-1.11%) | $34.18 | $33.67 | 673.50 K | $4.20 B |
| 01/13/2026 | $34.40 | $34.05 (-1.02%) | $34.63 | $33.66 | 752.97 K | $4.24 B |
| 01/12/2026 | $33.38 | $34.22 (2.52%) | $34.52 | $33.28 | 936.84 K | $4.26 B |
| 01/09/2026 | $33.01 | $33.46 (1.36%) | $33.56 | $32.87 | 1.64 M | $4.17 B |
| 01/08/2026 | $31.94 | $32.75 (2.54%) | $33.10 | $31.07 | 1.09 M | $4.08 B |
| 01/07/2026 | $32.50 | $32.24 (-0.8%) | $32.76 | $31.86 | 907.27 K | $4.02 B |
| 01/06/2026 | $31.63 | $32.54 (2.88%) | $32.56 | $31.46 | 1.39 M | $4.05 B |
| 01/05/2026 | $31.88 | $31.60 (-0.88%) | $32.00 | $31.19 | 1.10 M | $3.94 B |
| 01/02/2026 | $31.63 | $31.82 (0.6%) | $32.04 | $31.51 | 844.41 K | $3.96 B |
| 12/31/2025 | $31.91 | $31.43 (-1.5%) | $31.96 | $31.40 | 812.90 K | $3.92 B |
| 12/30/2025 | $32.46 | $31.97 (-1.51%) | $32.46 | $31.87 | 773.23 K | $3.98 B |
| 12/29/2025 | $32.32 | $32.36 (0.12%) | $32.81 | $32.28 | 667.05 K | $4.03 B |
| 12/26/2025 | $32.98 | $32.89 (-0.27%) | $33.03 | $32.60 | 622.94 K | $4.10 B |
| 12/24/2025 | $32.85 | $33.01 (0.49%) | $33.08 | $32.55 | 388.81 K | $4.11 B |
| 12/23/2025 | $33.29 | $32.94 (-1.05%) | $33.37 | $32.88 | 799.92 K | $4.10 B |
| 12/22/2025 | $32.70 | $33.24 (1.65%) | $33.45 | $32.65 | 1.20 M | $4.14 B |
| 12/19/2025 | $32.75 | $32.59 (-0.49%) | $33.72 | $32.57 | 2.07 M | $4.06 B |
| 12/18/2025 | $33.13 | $32.83 (-0.91%) | $33.33 | $32.45 | 1.04 M | $4.09 B |
| 12/17/2025 | $32.79 | $32.76 (-0.09%) | $33.14 | $32.51 | 946.96 K | $4.08 B |
| 12/16/2025 | $32.95 | $32.67 (-0.85%) | $33.17 | $32.46 | 799.00 K | $4.07 B |
| 12/15/2025 | $33.10 | $32.76 (-1.03%) | $33.10 | $32.41 | 891.50 K | $4.08 B |
| 12/12/2025 | $33.17 | $32.90 (-0.81%) | $33.38 | $32.42 | 917.31 K | $4.10 B |
| 12/11/2025 | $33.01 | $33.09 (0.24%) | $33.33 | $32.91 | 1.35 M | $4.12 B |
| 12/10/2025 | $32.60 | $32.90 (0.92%) | $33.11 | $32.44 | 1.07 M | $4.10 B |
| 12/09/2025 | $32.98 | $32.79 (-0.58%) | $33.63 | $32.79 | 713.30 K | $4.09 B |
| 12/08/2025 | $33.52 | $33.15 (-1.1%) | $33.59 | $33.04 | 1.07 M | $4.13 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 |
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.
