HASI | HA Sustain REIT | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

HA Sustain REIT (HASI)

NYSE

$37.37$0.00 (0.00%)

Price as of Sep 11, 2026 7:30 PM EDT

$4.8B
Market Cap
40.40%
1-Year Change
Asset Management
Industry

1 Month
-9.03%

Low Price$37.37

High Price$42.35
3 Months
+1.22%

Low Price$37.32

High Price$42.35
1 Year
+40.40%

Low Price$26.75

High Price$42.83

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	37.96	37.96	37.11	37.37	-0.64%	668,861
09/10/2026	38.21	38.25	37.38	37.61	-2.06%	872,987
09/09/2026	39.61	39.92	38.05	38.40	-2.46%	1,036,348
09/08/2026	38.17	39.45	38.00	39.37	+2.69%	851,374
09/04/2026	38.02	38.82	37.64	38.34	-3.77%	1,905,404
09/03/2026	40.14	40.50	39.38	39.84	+0.03%	569,284
09/02/2026	39.59	40.22	39.23	39.83	+0.78%	1,033,363
09/01/2026	39.31	39.64	38.94	39.52	-0.08%	4,727,300
08/31/2026	39.75	39.75	39.20	39.55	-1.12%	641,079
08/28/2026	40.08	40.56	40.00	40.00	-0.67%	552,257
08/27/2026	40.02	40.34	39.77	40.27	+0.52%	609,645
08/26/2026	39.51	40.08	39.37	40.06	+1.06%	509,383
08/25/2026	39.53	40.04	38.97	39.64	+0.43%	1,097,896
08/24/2026	39.44	39.79	38.76	39.47	-0.03%	1,010,303
08/21/2026	40.90	40.99	39.41	39.48	-2.81%	1,089,182
08/20/2026	41.42	41.67	40.54	40.62	-3.01%	934,668
08/19/2026	41.75	42.32	41.53	41.88	+1.26%	753,394
08/18/2026	42.19	42.26	41.22	41.36	-1.83%	870,913
08/17/2026	42.03	42.54	41.78	42.13	+0.02%	1,029,210
08/14/2026	42.31	43.05	42.06	42.12	-0.54%	531,046
08/13/2026	41.82	42.37	41.55	42.35	+1.24%	837,455
08/12/2026	41.47	41.94	41.20	41.83	+1.83%	895,075
08/11/2026	40.93	41.67	40.93	41.08	+1.26%	1,268,274
08/10/2026	40.82	40.82	39.41	40.57	-0.27%	985,239
08/07/2026	39.78	41.38	39.77	40.68	+6.38%	1,853,156
08/06/2026	38.22	38.88	38.11	38.24	+0.18%	1,104,665
08/06/2026	$0.75 Earnings
08/05/2026	38.52	38.52	38.01	38.17	-1.88%	790,737
08/04/2026	38.87	39.44	38.65	38.90	+0.83%	977,895
08/03/2026	37.91	38.67	37.77	38.58	+1.87%	751,706
07/31/2026	38.44	38.44	37.31	37.87	-0.24%	900,033
07/30/2026	38.17	38.78	37.90	37.96	+0.82%	825,589
07/29/2026	38.98	39.00	37.45	37.65	-2.86%	935,929
07/28/2026	38.22	38.99	37.92	38.76	+0.88%	1,098,920
07/27/2026	38.47	38.58	37.60	38.42	+0.13%	685,333
07/24/2026	38.65	38.65	38.04	38.37	+0.05%	699,936
07/23/2026	37.60	38.47	37.50	38.35	+1.16%	882,814
07/22/2026	38.45	38.85	37.91	37.91	-1.30%	988,993
07/21/2026	38.22	38.72	37.57	38.41	+1.56%	803,508
07/20/2026	38.60	38.81	37.64	37.82	-1.56%	869,150
07/17/2026	38.20	38.74	37.80	38.42	-1.18%	675,504
07/16/2026	38.37	39.31	38.25	38.88	+1.25%	655,676
07/15/2026	38.78	39.16	38.32	38.40	-0.16%	733,883
07/14/2026	38.31	38.80	37.99	38.46	+1.48%	1,092,640
07/13/2026	37.88	38.37	37.64	37.90	+0.21%	549,598
07/10/2026	37.73	38.10	37.48	37.82	+1.34%	666,355
07/09/2026	37.56	38.24	37.32	37.32	-0.21%	1,121,375
07/08/2026	37.40	37.95	37.12	37.40	-0.66%	730,513
07/07/2026	38.27	38.44	37.65	37.65	-1.65%	637,177
07/06/2026	38.32	38.97	38.22	38.28	+0.05%	625,064
07/02/2026	38.68	38.87	37.39	38.26	+0.14%	722,332
07/02/2026	$0.43 Dividend
07/01/2026	38.56	39.32	38.20	38.21	-1.08%	732,017
06/30/2026	38.66	39.22	38.44	38.62	+0.26%	710,059
06/29/2026	38.37	39.10	37.38	38.52	-1.59%	1,544,237
06/26/2026	38.65	39.28	38.38	39.14	+1.02%	3,055,647
06/25/2026	39.00	39.00	38.27	38.75	+0.20%	613,230
06/24/2026	38.90	39.49	38.59	38.67	-0.13%	994,584
06/23/2026	38.26	39.01	38.26	38.72	-0.23%	590,093
06/22/2026	38.61	39.26	38.57	38.81	+0.46%	738,775
06/18/2026	37.90	38.64	37.59	38.63	+2.82%	1,903,433
06/17/2026	38.71	38.91	37.44	37.57	-2.59%	933,093
06/16/2026	37.84	38.62	37.84	38.57	+2.01%	1,150,618
06/15/2026	38.32	38.57	37.39	37.81	-0.16%	1,045,635
06/12/2026	37.27	38.27	37.23	37.87	+2.57%	759,416
06/11/2026	36.50	36.94	35.96	36.92	+2.64%	1,493,183
06/10/2026	36.30	36.65	35.85	35.97	-1.17%	1,468,224
06/09/2026	37.47	37.55	36.38	36.40	-1.50%	1,705,248
06/08/2026	38.73	39.09	36.95	36.95	-3.39%	2,445,387
06/05/2026	39.56	39.57	37.97	38.24	-3.90%	1,299,208
06/04/2026	39.88	40.28	39.56	39.80	+0.27%	778,071
06/03/2026	39.91	40.26	39.56	39.69	-1.28%	887,997
06/02/2026	39.63	40.90	39.63	40.20	+1.12%	781,826
06/01/2026	40.05	40.32	39.62	39.76	-1.95%	1,027,883
05/29/2026	40.88	41.06	40.11	40.55	-0.77%	1,084,498
05/28/2026	41.03	41.39	40.71	40.87	-0.91%	1,032,187
05/27/2026	41.13	41.64	40.82	41.24	+1.19%	740,927
05/26/2026	40.51	40.88	40.19	40.76	+1.48%	758,948
05/22/2026	40.26	41.05	40.00	40.16	-0.12%	1,081,938
05/21/2026	39.63	40.35	39.29	40.21	+1.12%	855,715
05/20/2026	39.70	40.12	39.47	39.77	+1.26%	1,163,663
05/19/2026	40.16	40.17	38.84	39.27	-2.60%	889,532
05/18/2026	40.79	40.80	39.93	40.32	-1.02%	962,547
05/15/2026	40.40	40.96	39.77	40.74	-0.48%	1,161,423
05/14/2026	40.63	41.03	40.15	40.93	+1.85%	1,067,540
05/13/2026	40.72	41.01	40.16	40.19	-0.81%	1,056,907
05/12/2026	40.38	40.89	39.58	40.52	-0.02%	1,249,798
05/11/2026	40.97	41.71	40.33	40.53	-0.17%	1,439,083
05/08/2026	42.92	43.64	40.25	40.60	-3.34%	1,791,869
05/07/2026	42.91	43.46	41.87	42.00	-1.94%	1,242,491
05/07/2026	$0.77 Earnings
05/06/2026	42.80	43.16	42.36	42.83	+0.79%	820,197
05/05/2026	42.01	42.55	41.66	42.50	+1.75%	827,326
05/04/2026	41.78	42.35	41.66	41.77	-0.71%	875,858
05/01/2026	41.44	42.51	41.19	42.06	+1.38%	940,214
04/30/2026	40.07	41.83	40.07	41.49	+3.73%	1,668,596
04/29/2026	40.12	40.51	39.76	40.00	-1.05%	842,984
04/28/2026	41.38	41.77	40.07	40.42	-2.15%	1,061,722
04/27/2026	41.17	41.80	41.07	41.31	+0.05%	683,786
04/24/2026	41.44	41.53	40.59	41.29	-0.31%	808,672