HASI | HA Sustain REIT | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

HA Sustain REIT (HASI)

NYSE

$36.26+$0.23 (+0.64%)

Price as of Oct 02, 2026 4:15 PM EDT

$4.6B
Market Cap
21.46%
1-Year Change
Asset Management
Industry

1 Month
-8.83%

Low Price$35.14

High Price$39.37
3 Months
-5.69%

Low Price$35.14

High Price$41.85
1 Year
+21.46%

Low Price$26.43

High Price$42.33

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/02/2026	$0.43 Dividend
10/01/2026	35.19	35.72	35.01	35.61	+0.59%	1,451,798
09/30/2026	35.27	35.60	34.96	35.40	+0.73%	955,058
09/29/2026	35.88	36.02	34.95	35.14	-1.90%	1,029,126
09/28/2026	35.78	36.09	35.28	35.82	-0.52%	729,675
09/25/2026	35.96	36.37	35.56	36.01	+0.77%	2,300,118
09/24/2026	35.50	35.89	35.24	35.73	-0.14%	1,451,272
09/23/2026	36.37	36.51	35.75	35.78	-2.69%	915,419
09/22/2026	36.94	37.19	36.71	36.77	+0.49%	653,397
09/21/2026	36.70	36.84	36.33	36.59	+0.82%	589,755
09/18/2026	36.59	36.71	35.73	36.30	-1.21%	2,315,441
09/17/2026	36.17	37.00	35.96	36.74	+2.14%	913,190
09/16/2026	36.25	36.53	35.57	35.97	-0.08%	827,485
09/15/2026	36.45	36.54	35.89	36.00	-1.11%	844,317
09/14/2026	36.80	36.99	36.26	36.41	-1.42%	843,220
09/11/2026	37.51	37.51	36.67	36.93	-0.64%	668,861
09/10/2026	37.76	37.80	36.94	37.17	-2.06%	872,987
09/09/2026	39.14	39.45	37.60	37.95	-2.46%	1,036,348
09/08/2026	37.72	38.98	37.55	38.91	+2.69%	851,374
09/04/2026	37.57	38.36	37.20	37.89	-3.77%	1,905,404
09/03/2026	39.67	40.02	38.91	39.37	+0.03%	569,284
09/02/2026	39.12	39.75	38.77	39.36	+0.78%	1,033,363
09/01/2026	38.85	39.17	38.48	39.05	-0.08%	4,727,300
08/31/2026	39.28	39.28	38.73	39.08	-1.12%	641,079
08/28/2026	39.61	40.08	39.53	39.53	-0.67%	552,257
08/27/2026	39.55	39.86	39.30	39.79	+0.52%	609,645
08/26/2026	39.04	39.61	38.90	39.59	+1.06%	509,383
08/25/2026	39.06	39.57	38.51	39.17	+0.43%	1,097,896
08/24/2026	38.97	39.32	38.30	39.00	-0.03%	1,010,303
08/21/2026	40.42	40.51	38.95	39.01	-2.81%	1,089,182
08/20/2026	40.93	41.18	40.06	40.14	-3.01%	934,668
08/19/2026	41.26	41.82	41.04	41.39	+1.26%	753,394
08/18/2026	41.69	41.76	40.73	40.87	-1.83%	870,913
08/17/2026	41.53	42.03	41.29	41.63	+0.02%	1,029,210
08/14/2026	41.81	42.54	41.56	41.62	-0.54%	531,046
08/13/2026	41.33	41.87	41.06	41.85	+1.24%	837,455
08/12/2026	40.98	41.45	40.71	41.34	+1.83%	895,075
08/11/2026	40.45	41.18	40.44	40.60	+1.26%	1,268,274
08/10/2026	40.34	40.34	38.95	40.09	-0.27%	985,239
08/07/2026	39.31	40.89	39.30	40.20	+6.38%	1,853,156
08/06/2026	37.77	38.42	37.66	37.79	+0.18%	1,104,665
08/06/2026	$0.75 Earnings
08/05/2026	38.07	38.07	37.56	37.72	-1.88%	790,737
08/04/2026	38.41	38.97	38.19	38.44	+0.83%	977,895
08/03/2026	37.46	38.21	37.32	38.12	+1.87%	751,706
07/31/2026	37.99	37.99	36.87	37.42	-0.24%	900,033
07/30/2026	37.72	38.32	37.45	37.51	+0.82%	825,589
07/29/2026	38.52	38.54	37.00	37.21	-2.86%	935,929
07/28/2026	37.77	38.53	37.47	38.30	+0.88%	1,098,920
07/27/2026	38.02	38.12	37.16	37.97	+0.13%	685,333
07/24/2026	38.19	38.19	37.59	37.92	+0.05%	699,936
07/23/2026	37.16	38.02	37.06	37.90	+1.16%	882,814
07/22/2026	38.00	38.39	37.46	37.46	-1.30%	988,993
07/21/2026	37.77	38.26	37.13	37.96	+1.56%	803,508
07/20/2026	38.14	38.35	37.20	37.37	-1.56%	869,150
07/17/2026	37.75	38.28	37.35	37.97	-1.18%	675,504
07/16/2026	37.92	38.85	37.80	38.42	+1.25%	655,676
07/15/2026	38.32	38.70	37.87	37.95	-0.16%	733,883
07/14/2026	37.86	38.34	37.54	38.01	+1.48%	1,092,640
07/13/2026	37.43	37.92	37.20	37.45	+0.21%	549,598
07/10/2026	37.28	37.65	37.04	37.37	+1.34%	666,355
07/09/2026	37.12	37.79	36.88	36.88	-0.21%	1,121,375
07/08/2026	36.96	37.50	36.68	36.96	-0.66%	730,513
07/07/2026	37.82	37.99	37.21	37.21	-1.65%	637,177
07/06/2026	37.87	38.51	37.77	37.83	+0.05%	625,064
07/02/2026	38.22	38.41	36.95	37.81	+0.14%	722,332
07/02/2026	$0.43 Dividend
07/01/2026	38.11	38.86	37.74	37.75	-1.08%	732,017
06/30/2026	38.20	38.76	37.99	38.16	+0.26%	710,059
06/29/2026	37.92	38.64	36.94	38.07	-1.59%	1,544,237
06/26/2026	38.19	38.82	37.93	38.68	+1.02%	3,055,647
06/25/2026	38.54	38.54	37.82	38.29	+0.20%	613,230
06/24/2026	38.44	39.02	38.14	38.21	-0.13%	994,584
06/23/2026	37.81	38.55	37.81	38.26	-0.23%	590,093
06/22/2026	38.16	38.80	38.12	38.35	+0.46%	738,775
06/18/2026	37.45	38.18	37.15	38.17	+2.82%	1,903,433
06/17/2026	38.25	38.45	37.00	37.13	-2.59%	933,093
06/16/2026	37.39	38.16	37.39	38.12	+2.01%	1,150,618
06/15/2026	37.87	38.12	36.95	37.36	-0.16%	1,045,635
06/12/2026	36.83	37.82	36.79	37.42	+2.57%	759,416
06/11/2026	36.07	36.50	35.54	36.48	+2.64%	1,493,183
06/10/2026	35.87	36.22	35.43	35.55	-1.17%	1,468,224
06/09/2026	37.03	37.11	35.95	35.97	-1.50%	1,705,248
06/08/2026	38.27	38.63	36.51	36.51	-3.39%	2,445,387
06/05/2026	39.09	39.10	37.52	37.79	-3.90%	1,299,208
06/04/2026	39.41	39.81	39.09	39.33	+0.27%	778,071
06/03/2026	39.44	39.79	39.09	39.22	-1.28%	887,997
06/02/2026	39.16	40.41	39.16	39.73	+1.12%	781,826
06/01/2026	39.58	39.85	39.15	39.29	-1.95%	1,027,883
05/29/2026	40.39	40.58	39.64	40.07	-0.77%	1,084,498
05/28/2026	40.55	40.90	40.23	40.38	-0.91%	1,032,187
05/27/2026	40.65	41.15	40.33	40.75	+1.19%	740,927
05/26/2026	40.03	40.39	39.72	40.28	+1.48%	758,948
05/22/2026	39.79	40.57	39.53	39.69	-0.12%	1,081,938
05/21/2026	39.16	39.87	38.83	39.74	+1.12%	855,715
05/20/2026	39.23	39.65	39.01	39.30	+1.26%	1,163,663
05/19/2026	39.69	39.70	38.38	38.81	-2.60%	889,532
05/18/2026	40.31	40.31	39.45	39.85	-1.02%	962,547
05/15/2026	39.92	40.48	39.30	40.26	-0.48%	1,161,423
05/14/2026	40.15	40.55	39.68	40.45	+1.85%	1,067,540