HASI
HA Sustain REIT (HASI)
NYSE
$37.90-$0.005 (-0.01%)
Price as of Jul 13, 2026 4:23 PM EDT
  • $4.8B
    Market Cap
  • 46.80%
    1-Year Change
  • Asset Management
    Industry
  • 1 Month
    +0.08%
    Low Price$37.32
    High Price$39.58
  • 3 Months
    -1.46%
    Low Price$36.37
    High Price$43.31
  • 1 Year
    +46.80%
    Low Price$24.38
    High Price$43.31
Date
Open
High
Low
Close
Change (%)
Volume
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
04/23/2026
40.84
41.57
40.48
41.42
+2.10%
1,432,929
04/22/2026
40.80
41.27
40.46
40.57
+1.18%
1,205,040
04/21/2026
40.84
41.24
39.91
40.09
-0.34%
698,012
04/20/2026
40.02
40.70
39.84
40.23
+0.10%
690,464
04/17/2026
39.94
40.32
39.74
40.19
+1.42%
841,632
04/16/2026
39.92
40.29
39.36
39.63
-0.87%
728,562
04/15/2026
39.11
40.04
38.87
39.98
+1.94%
758,009
04/14/2026
38.55
39.46
38.55
39.21
+1.95%
773,831
04/13/2026
38.40
38.57
37.80
38.46
-0.08%
668,154
04/10/2026
38.23
38.90
38.23
38.49
+0.88%
430,236
04/09/2026
37.93
38.59
37.93
38.16
+0.05%
575,248
04/08/2026
38.31
38.38
37.73
38.14
+1.98%
841,990
04/07/2026
37.50
37.77
37.14
37.39
+0.42%
810,781
04/06/2026
36.56
37.28
36.34
37.24
+1.46%
664,912
04/02/2026
36.26
37.26
35.82
36.70
-0.09%
625,252
04/02/2026
$0.43 Dividend
04/01/2026
36.13
36.81
35.96
36.74
+2.23%
722,041
03/31/2026
35.32
36.18
35.14
35.93
+2.54%
825,575
03/30/2026
35.91
35.91
34.75
35.04
-1.35%
1,829,486
03/27/2026
35.62
35.81
35.23
35.52
-0.33%
661,875
03/26/2026
35.69
36.48
35.56
35.64
-1.00%
563,081
03/25/2026
36.06
36.51
35.81
36.00
+1.13%
959,286
03/24/2026
35.47
36.17
35.21
35.60
+0.19%
871,330
03/23/2026
35.14
35.99
34.54
35.53
+2.02%
856,871
03/20/2026
36.10
36.12
34.69
34.83
-3.10%
2,577,810
03/19/2026
34.54
36.23
34.32
35.94
+2.31%
1,303,871
03/18/2026
35.43
36.02
35.11
35.13
-1.56%
1,257,338
03/17/2026
35.84
36.00
35.52
35.69
+0.69%
572,857
03/16/2026
35.14
35.60
34.93
35.45
+2.37%
567,833
03/13/2026
35.31
35.68
34.55
34.62
-0.87%
668,083
03/12/2026
34.92
35.34
34.73
34.93
-1.05%
650,549
03/11/2026
34.97
35.56
34.96
35.30
+0.28%
596,516
03/10/2026
34.92
35.82
34.47
35.20
+0.11%
1,582,854
03/09/2026
34.71
35.19
34.19
35.16
+0.28%
1,023,594
03/06/2026
35.03
35.26
34.64
35.06
-1.56%
707,270
03/05/2026
35.75
36.18
35.05
35.62
-1.73%
654,777
03/04/2026
35.82
36.39
35.35
36.25
+2.09%
665,700
03/03/2026
34.70
35.65
34.50
35.50
-0.87%
742,574
03/02/2026
35.45
36.00
35.30
35.82
+0.30%
596,438
02/27/2026
35.87
35.94
35.12
35.71
-0.90%
1,226,859
02/26/2026
36.00
36.30
35.33
36.03
-0.16%
820,971
02/25/2026
36.32
36.32
35.55
36.09
-0.24%
845,528
02/24/2026
36.67
37.18
36.10
36.18
-1.49%
1,111,747
02/23/2026
36.46
36.97
36.28
36.73
+0.75%
738,042