$41.02
+0.48+1.18%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on HASI
HA Sustainable Infrastructure Capital, Inc. is up 1.18% to $41.02, outpacing the Real Estate sector on 0.95× average volume.
- Outperforming the Real Estate sector by 2.15 points today (−0.96% group vs. +1.18% here)
- Within 1.6% of the 52-week high of $41.70
- Volume tracking at 0.95× the 20-day average — roughly in line with recent sessions
- Opened up 1.75% from the prior close of $40.54
- Closed in the bottom 13% of today's intraday range
Range: $40.57 – 41.61Change: −0.26%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $41.13 | 6.2K |
| Apr 21, 1:40 PM | $41.26 | 6.4K |
| Apr 21, 1:45 PM | $41.15 | 9.8K |
| Apr 21, 1:50 PM | $41.02 | 10.1K |
| Apr 21, 1:55 PM | $40.91 | 13.4K |
| Apr 21, 2:00 PM | $40.94 | 11.6K |
| Apr 21, 2:05 PM | $40.79 | 9.7K |
| Apr 21, 2:10 PM | $40.64 | 13.9K |
| Apr 21, 2:15 PM | $40.57 | 8.1K |
| Apr 21, 2:20 PM | $40.67 | 14.5K |
| Apr 21, 2:25 PM | $40.60 | 15.3K |
| Apr 21, 2:30 PM | $40.75 | 12.1K |
| Apr 21, 2:35 PM | $40.88 | 7.5K |
| Apr 21, 2:40 PM | $40.76 | 15.6K |
| Apr 21, 2:45 PM | $40.78 | 10.9K |
| Apr 21, 2:50 PM | $40.67 | 11.9K |
| Apr 21, 2:55 PM | $40.81 | 8.1K |
| Apr 21, 3:00 PM | $40.92 | 8.6K |
| Apr 21, 3:05 PM | $40.87 | 12.4K |
| Apr 21, 3:10 PM | $40.76 | 11.4K |
| Apr 21, 3:15 PM | $40.65 | 10.7K |
| Apr 21, 3:20 PM | $40.66 | 9.4K |
| Apr 21, 3:25 PM | $40.78 | 15.9K |
| Apr 21, 3:30 PM | $40.69 | 10.3K |
| Apr 21, 3:35 PM | $40.73 | 15.6K |
| Apr 21, 3:40 PM | $40.77 | 6.9K |
| Apr 21, 3:45 PM | $40.75 | 13.7K |
| Apr 21, 3:50 PM | $40.83 | 6.5K |
| Apr 21, 3:55 PM | $40.83 | 7.6K |
| Apr 21, 4:00 PM | $40.86 | 13.0K |
| Apr 21, 4:05 PM | $40.88 | 6.0K |
| Apr 21, 4:10 PM | $41.00 | 10.7K |
| Apr 21, 4:15 PM | $40.89 | 7.1K |
| Apr 21, 4:20 PM | $40.88 | 13.0K |
| Apr 21, 4:25 PM | $40.84 | 13.3K |
| Apr 21, 4:30 PM | $40.96 | 9.3K |
| Apr 21, 4:35 PM | $41.02 | 14.7K |
| Apr 21, 4:40 PM | $41.14 | 11.2K |
| Apr 21, 4:45 PM | $41.27 | 9.9K |
| Apr 21, 4:50 PM | $41.38 | 7.5K |
| Apr 21, 4:55 PM | $41.37 | 11.9K |
| Apr 21, 5:00 PM | $41.51 | 13.5K |
| Apr 21, 5:05 PM | $41.57 | 8.9K |
| Apr 21, 5:10 PM | $41.61 | 14.4K |
| Apr 21, 5:15 PM | $41.48 | 10.7K |
| Apr 21, 5:20 PM | $41.37 | 7.3K |
| Apr 21, 5:25 PM | $41.21 | 15.5K |
| Apr 21, 5:30 PM | $41.24 | 11.2K |
| Apr 21, 5:35 PM | $41.23 | 12.0K |
| Apr 21, 5:40 PM | $41.29 | 7.3K |
| Apr 21, 5:45 PM | $41.20 | 7.8K |
| Apr 21, 5:50 PM | $41.18 | 11.0K |
| Apr 21, 5:55 PM | $41.14 | 9.9K |
| Apr 21, 6:00 PM | $41.19 | 11.4K |
| Apr 21, 6:05 PM | $41.35 | 14.0K |
| Apr 21, 6:10 PM | $41.20 | 14.2K |
| Apr 21, 6:15 PM | $41.26 | 9.5K |
| Apr 21, 6:20 PM | $41.16 | 13.3K |
| Apr 21, 6:25 PM | $41.10 | 11.8K |
| Apr 21, 6:30 PM | $41.13 | 9.8K |
| Apr 21, 6:35 PM | $41.11 | 11.1K |
| Apr 21, 6:40 PM | $40.97 | 9.6K |
| Apr 21, 6:45 PM | $40.92 | 6.2K |
| Apr 21, 6:50 PM | $40.95 | 11.9K |
| Apr 21, 6:55 PM | $40.93 | 15.0K |
| Apr 21, 7:00 PM | $40.81 | 10.2K |
| Apr 21, 7:05 PM | $40.69 | 11.0K |
| Apr 21, 7:10 PM | $40.69 | 10.0K |
| Apr 21, 7:15 PM | $40.80 | 9.8K |
| Apr 21, 7:20 PM | $40.78 | 5.7K |
| Apr 21, 7:25 PM | $40.92 | 13.7K |
| Apr 21, 7:30 PM | $40.98 | 12.4K |
| Apr 21, 7:35 PM | $40.90 | 15.0K |
| Apr 21, 7:40 PM | $40.85 | 6.3K |
| Apr 21, 7:45 PM | $41.01 | 7.1K |
| Apr 21, 7:50 PM | $40.84 | 13.5K |
| Apr 21, 7:55 PM | $40.90 | 12.3K |
| Apr 21, 8:00 PM | $41.02 | 15.1K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $40.54
- Open
- $41.25
- Day's Range
- $40.91 – 41.73
- 52-Week Range
- $23.08 – 41.70
- Volume
- 740.6K
- Avg Volume (20d)
- 776.7K
- Market Cap
- $5.00B
- Exchange
- NYSE
Signals firing on HASI
Live conditions Atoic's detectors match against the tape right now.
Gap Up+1.75% gap at open
Open above prior day's high.
Atoic coverage
No articles yet mentioning HASI. We publish when a signal fires — check back.