HASI
HA Sustain REIT (HASI)
NYSE
$39.14-$0.02 (-0.04%)
Price as of Jun 23, 2026 4:10 PM EDT
  • $5.0B
    Market Cap
  • 61.79%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    -3.37%
    Low Price$36.37
    High Price$41.70
  • 3 Months
    +11.42%
    Low Price$35.84
    High Price$43.31
  • 1 Year
    +61.79%
    Low Price$24.38
    High Price$43.31
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
38.69
39.44
38.69
39.15
-0.23%
590,093
06/22/2026
39.04
39.70
39.00
39.24
+0.46%
738,775
06/18/2026
38.32
39.07
38.01
39.06
+2.82%
1,903,433
06/17/2026
39.14
39.35
37.86
37.99
-2.59%
933,093
06/16/2026
38.26
39.05
38.26
39.00
+2.01%
1,150,618
06/15/2026
38.75
39.00
37.81
38.23
-0.16%
1,045,635
06/12/2026
37.68
38.70
37.64
38.29
+2.57%
759,416
06/11/2026
36.91
37.35
36.36
37.33
+2.64%
1,493,183
06/10/2026
36.70
37.06
36.25
36.37
-1.17%
1,468,224
06/09/2026
37.89
37.97
36.78
36.80
-1.50%
1,705,248
06/08/2026
39.16
39.53
37.36
37.36
-3.39%
2,445,387
06/05/2026
40.00
40.01
38.39
38.67
-3.90%
1,299,208
06/04/2026
40.32
40.73
40.00
40.24
+0.27%
778,071
06/03/2026
40.35
40.71
40.00
40.13
-1.28%
887,997
06/02/2026
40.07
41.35
40.07
40.65
+1.12%
781,826
06/01/2026
40.50
40.77
40.06
40.20
-1.95%
1,027,883
05/29/2026
41.33
41.52
40.56
41.00
-0.77%
1,084,498
05/28/2026
41.49
41.85
41.16
41.32
-0.91%
1,032,187
05/27/2026
41.59
42.11
41.27
41.70
+1.19%
740,927
05/26/2026
40.96
41.33
40.64
41.21
+1.48%
758,948
05/22/2026
40.71
41.51
40.45
40.61
-0.12%
1,081,938
05/21/2026
40.07
40.80
39.73
40.66
+1.12%
855,715
05/20/2026
40.14
40.57
39.91
40.21
+1.26%
1,163,663
05/19/2026
40.61
40.62
39.27
39.71
-2.60%
889,532
05/18/2026
41.24
41.25
40.37
40.77
-1.02%
962,547
05/15/2026
40.85
41.42
40.21
41.19
-0.48%
1,161,423
05/14/2026
41.08
41.49
40.60
41.39
+1.85%
1,067,540
05/13/2026
41.17
41.47
40.61
40.64
-0.81%
1,056,907
05/12/2026
40.83
41.34
40.02
40.97
-0.02%
1,249,798
05/11/2026
41.43
42.17
40.78
40.98
-0.17%
1,439,083
05/08/2026
43.40
44.13
40.70
41.05
-3.34%
1,791,869
05/07/2026
43.39
43.94
42.34
42.47
-1.94%
1,242,491
05/07/2026
$0.77 Earnings
05/06/2026
43.28
43.64
42.83
43.31
+0.79%
820,197
05/05/2026
42.48
43.03
42.12
42.97
+1.75%
827,326
05/04/2026
42.24
42.82
42.12
42.23
-0.71%
875,858
05/01/2026
41.90
42.98
41.65
42.53
+1.38%
940,214
04/30/2026
40.52
42.30
40.52
41.95
+3.73%
1,668,596
04/29/2026
40.57
40.97
40.21
40.44
-1.05%
842,984
04/28/2026
41.84
42.23
40.52
40.87
-2.15%
1,061,722
04/27/2026
41.63
42.26
41.53
41.77
+0.05%
683,786
04/24/2026
41.90
41.99
41.04
41.75
-0.31%
808,672
04/23/2026
41.29
42.03
40.93
41.88
+2.10%
1,432,929
04/22/2026
41.25
41.73
40.91
41.02
+1.18%
1,205,040
04/21/2026
41.29
41.70
40.35
40.54
-0.34%
698,012
04/20/2026
40.47
41.15
40.28
40.68
+0.10%
690,464
04/17/2026
40.38
40.77
40.18
40.64
+1.42%
841,632
04/16/2026
40.36
40.74
39.80
40.07
-0.87%
728,562
04/15/2026
39.55
40.49
39.30
40.42
+1.94%
758,009
04/14/2026
38.98
39.90
38.98
39.65
+1.95%
773,831
04/13/2026
38.83
39.00
38.22
38.89
-0.08%
668,154
04/10/2026
38.66
39.33
38.66
38.92
+0.88%
430,236
04/09/2026
38.35
39.02
38.35
38.58
+0.05%
575,248
04/08/2026
38.74
38.81
38.15
38.56
+1.98%
841,990
04/07/2026
37.92
38.19
37.55
37.81
+0.42%
810,781
04/06/2026
36.97
37.69
36.74
37.65
+1.46%
664,912
04/02/2026
36.66
37.67
36.22
37.11
-0.09%
625,252
04/02/2026
$0.43 Dividend
04/01/2026
36.53
37.22
36.36
37.15
+2.23%
722,041
03/31/2026
35.71
36.58
35.53
36.33
+2.54%
825,575
03/30/2026
36.30
36.30
35.14
35.43
-1.35%
1,829,486
03/27/2026
36.02
36.21
35.62
35.92
-0.33%
661,875
03/26/2026
36.09
36.89
35.96
36.04
-1.00%
563,081
03/25/2026
36.46
36.92
36.21
36.40
+1.13%
959,286
03/24/2026
35.87
36.57
35.60
36.00
+0.19%
871,330
03/23/2026
35.53
36.39
34.92
35.93
+2.02%
856,871
03/20/2026
36.50
36.52
35.08
35.22
-3.10%
2,577,810
03/19/2026
34.92
36.63
34.70
36.34
+2.31%
1,303,871
03/18/2026
35.82
36.42
35.50
35.52
-1.56%
1,257,338
03/17/2026
36.24
36.40
35.92
36.09
+0.69%
572,857
03/16/2026
35.53
36.00
35.32
35.84
+2.37%
567,833
03/13/2026
35.70
36.08
34.93
35.01
-0.87%
668,083
03/12/2026
35.31
35.73
35.12
35.32
-1.05%
650,549
03/11/2026
35.36
35.96
35.35
35.69
+0.28%
596,516
03/10/2026
35.31
36.22
34.85
35.59
+0.11%
1,582,854
03/09/2026
35.10
35.58
34.57
35.55
+0.28%
1,023,594
03/06/2026
35.42
35.65
35.03
35.45
-1.56%
707,270
03/05/2026
36.15
36.58
35.44
36.02
-1.73%
654,777
03/04/2026
36.22
36.80
35.75
36.65
+2.09%
665,700
03/03/2026
35.09
36.05
34.88
35.90
-0.87%
742,574
03/02/2026
35.84
36.40
35.69
36.22
+0.30%
596,438
02/27/2026
36.27
36.34
35.51
36.11
-0.90%
1,226,859
02/26/2026
36.40
36.70
35.72
36.43
-0.16%
820,971
02/25/2026
36.72
36.72
35.95
36.49
-0.24%
845,528
02/24/2026
37.08
37.59
36.50
36.58
-1.49%
1,111,747
02/23/2026
36.87
37.38
36.68
37.14
+0.75%
738,042
02/20/2026
36.61
37.08
36.27
36.86
+0.40%
572,928
02/19/2026
37.13
37.23
36.35
36.71
-1.69%
919,493
02/18/2026
38.75
38.93
37.34
37.34
-3.70%
1,347,132
02/17/2026
39.25
39.56
38.28
38.78
-1.21%
2,013,573
02/13/2026
38.73
39.35
37.57
39.25
+10.80%
4,047,470
02/12/2026
37.08
37.67
35.39
35.42
-3.73%
1,408,099
02/12/2026
$0.67 Earnings
02/11/2026
36.48
36.82
35.56
36.80
+1.47%
1,084,369
02/10/2026
36.28
36.73
36.15
36.27
-0.22%
792,990
02/09/2026
35.73
36.50
35.23
36.34
+1.74%
1,080,431
02/06/2026
35.13
35.98
35.03
35.72
+2.79%
914,622
02/05/2026
35.23
35.63
34.61
34.75
-1.95%
1,271,891
02/04/2026
35.16
35.48
34.80
35.44
+1.70%
1,113,128
02/03/2026
34.08
35.21
34.05
34.85
+2.35%
1,088,887