HA Sustainable Infrastructure Capital, Inc. ( HASI) - Price History
Monthly price history for HASI (HA Sustainable Infrastructure Capital, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $38.67 | $38.67 |
| May 2026 | $41 | $41 |
| April 2026 | $41.95 | $41.95 |
| March 2026 | $36.33 | $36.75 |
| February 2026 | $36.11 | $36.52 |
| January 2026 | $34.02 | $34.41 |
| December 2025 | $31.08 | $31.43 |
| November 2025 | $33.54 | $34.36 |
| October 2025 | $27.05 | $27.71 |
| September 2025 | $29.56 | $30.70 |
| August 2025 | $27.19 | $28.24 |
| July 2025 | $25.01 | $25.97 |
| June 2025 | $25.47 | $26.86 |
| May 2025 | $23.75 | $25.05 |
| April 2025 | $23.68 | $24.98 |
| March 2025 | $27.32 | $29.24 |
| February 2025 | $26.85 | $28.73 |
| January 2025 | $26.17 | $28.01 |
| December 2024 | $25.07 | $26.83 |
| November 2024 | $28.86 | $31.36 |
| October 2024 | $32.20 | $34.99 |
| September 2024 | $31.34 | $34.47 |
| August 2024 | $29.44 | $32.38 |
| July 2024 | $29.79 | $32.77 |
| June 2024 | $26.52 | $29.60 |
| May 2024 | $29.83 | $33.29 |
| April 2024 | $22.41 | $25.01 |
| March 2024 | $25.06 | $28.40 |
| February 2024 | $22.21 | $25.17 |
| January 2024 | $20.99 | $23.79 |
| December 2023 | $24.34 | $27.58 |
| November 2023 | $21.07 | $24.21 |
| October 2023 | $14.91 | $17.14 |
| September 2023 | $18.08 | $21.20 |
| August 2023 | $19.07 | $22.37 |
| July 2023 | $22.26 | $26.11 |
| June 2023 | $20.98 | $25 |
| May 2023 | $19.75 | $23.53 |
| April 2023 | $23.82 | $28.38 |
| March 2023 | $24 | $28.60 |
| February 2023 | $25.99 | $31.41 |
| January 2023 | $30.54 | $36.91 |
| December 2022 | $23.98 | $28.98 |
| November 2022 | $26.51 | $32.44 |
| October 2022 | $22.21 | $27.18 |
| September 2022 | $24.15 | $29.93 |
| August 2022 | $31.89 | $39.52 |
| July 2022 | $29.12 | $36.09 |
| June 2022 | $30.25 | $37.86 |
| May 2022 | $30.42 | $38.07 |
| April 2022 | $31.95 | $39.99 |
| March 2022 | $37.60 | $47.43 |
| February 2022 | $37.52 | $47.34 |
| January 2022 | $32.88 | $41.48 |
| December 2021 | $42.11 | $53.12 |
| November 2021 | $44.79 | $56.88 |
| October 2021 | $47.56 | $60.40 |
| September 2021 | $42.11 | $53.48 |
| August 2021 | $47.23 | $60.37 |
| July 2021 | $44.44 | $56.80 |
| June 2021 | $43.66 | $56.15 |
| May 2021 | $38.26 | $49.21 |
| April 2021 | $40.74 | $52.40 |
| March 2021 | $43.34 | $56.10 |
| February 2021 | $43.44 | $56.23 |
| January 2021 | $45.70 | $59.15 |
| December 2020 | $49.01 | $63.43 |
| November 2020 | $42.01 | $54.66 |
| October 2020 | $32.17 | $41.85 |
| September 2020 | $32.23 | $42.27 |
| August 2020 | $32.37 | $42.46 |
| July 2020 | $26.71 | $35.03 |
| June 2020 | $21.44 | $28.46 |
| May 2020 | $21.85 | $29.01 |
| April 2020 | $21.08 | $27.99 |
| March 2020 | $15.12 | $20.41 |
| February 2020 | $25.15 | $33.95 |
| January 2020 | $25.25 | $34.09 |
| December 2019 | $23.84 | $32.18 |
| November 2019 | $21.52 | $29.35 |
| October 2019 | $21.89 | $29.86 |
| September 2019 | $21.12 | $29.15 |
| August 2019 | $20.02 | $27.63 |
| July 2019 | $19.89 | $27.45 |
| June 2019 | $20.18 | $28.18 |
| May 2019 | $18.55 | $25.91 |
| April 2019 | $19.04 | $26.59 |
| March 2019 | $18.12 | $25.64 |
| February 2019 | $17.40 | $24.62 |
| January 2019 | $15.96 | $22.59 |
| December 2018 | $13.46 | $19.05 |
| November 2018 | $15.88 | $22.85 |
| October 2018 | $14.42 | $20.75 |
| September 2018 | $14.69 | $21.47 |
| August 2018 | $14.75 | $21.56 |
| July 2018 | $13.40 | $19.59 |
| June 2018 | $13.28 | $19.75 |
| May 2018 | $12.34 | $18.34 |
| April 2018 | $13.06 | $19.41 |
| March 2018 | $12.89 | $19.50 |
| February 2018 | $11.64 | $17.60 |
| January 2018 | $14.37 | $21.74 |
| December 2017 | $15.91 | $24.06 |
| November 2017 | $15.50 | $23.77 |
| October 2017 | $15.69 | $24.06 |
| September 2017 | $15.68 | $24.37 |
| August 2017 | $14.92 | $23.20 |
| July 2017 | $14.96 | $23.25 |
| June 2017 | $14.50 | $22.87 |
| May 2017 | $13.68 | $21.91 |
| April 2017 | $13.69 | $21.92 |
| March 2017 | $12.41 | $20.20 |
| February 2017 | $12.16 | $19.79 |
| January 2017 | $11.23 | $18.28 |
| December 2016 | $11.67 | $18.99 |
| November 2016 | $12.01 | $19.88 |
| October 2016 | $13.81 | $22.86 |
| September 2016 | $13.93 | $23.37 |
| August 2016 | $14.30 | $23.98 |
| July 2016 | $13.41 | $22.49 |
| June 2016 | $12.70 | $21.60 |
| May 2016 | $11.95 | $20.33 |
| April 2016 | $11.41 | $19.40 |
| March 2016 | $11.30 | $19.22 |
| February 2016 | $10.18 | $17.61 |
| January 2016 | $10.38 | $17.95 |
| December 2015 | $10.94 | $18.92 |
| November 2015 | $9.94 | $17.46 |
| October 2015 | $10.25 | $18.01 |
| September 2015 | $9.80 | $17.22 |
| August 2015 | $10.66 | $19.01 |
| July 2015 | $11.26 | $20.07 |
| June 2015 | $11.25 | $20.05 |
| May 2015 | $11.34 | $20.48 |
| April 2015 | $10.52 | $19 |
| March 2015 | $10.12 | $18.28 |
| February 2015 | $9.08 | $16.63 |
| January 2015 | $7.48 | $13.70 |
| December 2014 | $7.77 | $14.23 |
| November 2014 | $7.55 | $14.09 |
| October 2014 | $7.49 | $13.98 |
| September 2014 | $7.40 | $13.82 |
| August 2014 | $7.64 | $14.49 |
| July 2014 | $7.23 | $13.71 |
| June 2014 | $7.56 | $14.34 |
| May 2014 | $7.32 | $14.09 |
| April 2014 | $6.86 | $13.22 |
| March 2014 | $7.45 | $14.35 |
| February 2014 | $7.33 | $14.33 |
| January 2014 | $6.76 | $13.23 |
| December 2013 | $7.14 | $13.96 |
| November 2013 | $6.24 | $12.40 |
| October 2013 | $6.09 | $12.25 |
| September 2013 | $5.67 | $11.40 |
| August 2013 | $5.84 | $11.74 |
| July 2013 | $5.87 | $11.87 |
| June 2013 | $5.88 | $11.88 |
| May 2013 | $5.70 | $11.51 |
| April 2013 | $5.63 | $11.38 |
HASI
List: Challengers
Price: $38.67
Dividend Yield: 4.11%
Forward Dividend Yield: 4.40%
Payout Ratio: 73.78%
Dividend Per Share: 1.70 USD
Earnings Per Share: 0.40 USD
P/E Ratio: 101.60
Exchange: NYQ
Sector: Real Estate
Industry: Real Estate Services
Country: United States
Volume: 401238
Ebitda: 4.6 millionMarket Capitalization: 5.2 billion
Average Dividend Frequency: 4
Years Paying Dividends: 14
DGR3: 5.33%
DGR5: 4.37%
DGR10: 6.38%