HA Sustainable Infrastructure Capital, Inc.
HASINYSEFinancial Services● Active
$37.36
$-1.31(-3.38%)
Market Cap$4.8B
P/E Ratio—
52W High$44.13
52W Low$24.38
HA Sustainable Infrastructure Capital, Inc.（HASI）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hasi · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$65.74
Nov 5, 2021
-43.2% from here
5-Year Low5Y
$13.22
Oct 6, 2023
+182.6% from low
IPO Priceadj.
$11.40
Apr 18, 2013
+227.7% since IPO
1 Year Ago
$25.97
Jun 9, 2025
+43.9% in 1Y
5 Years Ago
$52.66
Jun 9, 2021
-29.1% in 5Y
10 Years Ago
$21.24
Jun 9, 2016
+75.9% in 10Y
Historical Price Data · HASI
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $39.16 | $39.53 | $37.36 | $37.36 | $37.36 | 2.4M | -4.60% |
| Jun 5, 2026 | $40.00 | $40.01 | $38.39 | $38.67 | $38.67 | 1.3M | -3.32% |
| Jun 4, 2026 | $40.32 | $40.73 | $40.00 | $40.24 | $40.24 | 778K | -0.20% |
| Jun 3, 2026 | $40.35 | $40.71 | $40.00 | $40.13 | $40.13 | 889K | -0.55% |
| Jun 2, 2026 | $40.07 | $41.35 | $40.07 | $40.65 | $40.65 | 782K | +1.45% |
| Jun 1, 2026 | $40.50 | $40.77 | $40.06 | $40.20 | $40.20 | 1.0M | -0.74% |
| May 29, 2026 | $41.33 | $41.52 | $40.56 | $41.00 | $41.00 | 1.1M | -0.80% |
| May 28, 2026 | $41.49 | $41.85 | $41.16 | $41.32 | $41.32 | 1.0M | -0.41% |
| May 27, 2026 | $41.59 | $42.11 | $41.27 | $41.70 | $41.70 | 741K | +0.26% |
| May 26, 2026 | $40.96 | $41.33 | $40.64 | $41.21 | $41.21 | 759K | +0.61% |
| May 22, 2026 | $40.71 | $41.51 | $40.45 | $40.61 | $40.61 | 1.1M | -0.25% |
| May 21, 2026 | $40.07 | $40.80 | $39.73 | $40.66 | $40.66 | 856K | +1.47% |
| May 20, 2026 | $40.14 | $40.57 | $39.91 | $40.21 | $40.21 | 1.2M | +0.17% |
| May 19, 2026 | $40.61 | $40.62 | $39.27 | $39.71 | $39.71 | 890K | -2.22% |
| May 18, 2026 | $41.24 | $41.25 | $40.37 | $40.77 | $40.77 | 962K | -1.14% |
| May 15, 2026 | $40.85 | $41.42 | $40.21 | $41.19 | $41.19 | 1.2M | +0.83% |
| May 14, 2026 | $41.08 | $41.49 | $40.60 | $41.39 | $41.39 | 1.1M | +0.75% |
| May 13, 2026 | $41.17 | $41.47 | $40.61 | $40.64 | $40.64 | 1.1M | -1.29% |
| May 12, 2026 | $40.83 | $41.34 | $40.02 | $40.97 | $40.97 | 1.2M | +0.34% |
| May 11, 2026 | $41.43 | $42.17 | $40.78 | $40.98 | $40.98 | 1.4M | -1.09% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HASI
Jan 1 → Dec 31 · 6 years2026+18.1%$31.63 → $37.36
+18.1%
2025+16.2%$27.05 → $31.43
+16.2%
2024-1.6%$27.27 → $26.83
-1.6%
2023-6.6%$29.52 → $27.58
-6.6%
2022-45.6%$53.30 → $28.98
-45.6%
2021+2.8%$51.69 → $53.12
+2.8%
Best Year2026 · +18.1%
Worst Year2022 · -45.6%
Positive Years3 / 6
Avg Annual Return-2.8%
6Y Total Return-27.7%
6Y CAGR~-5.3% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in HASI?
If you invested $1,000 in HASI 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,759
Total Return+75.9%
CAGR~+5.8% / yr
Profit+$759
Based on Jun 9, 2016 · $21.24Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
HA Sustainable Infrastructure Capital, Inc.（HASI）所属板块为 Financial Services，主要交易场所为 NYSE。本页行情快照中的最近价为 $37.36。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HASI 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HASI 历史股价FMP 日线复权 OHLCV