Wahed FTSE USA Shariah ETF (HLAL)
NASDAQ: HLAL · Real-Time Price · USD
50.97
+1.96 (4.00%)
At close: May 12, 2025, 4:00 PM
51.31
+0.34 (0.67%)
After-hours: May 12, 2025, 6:24 PM EDT
HLAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 50.62 | 50.97 | 50.42 | 50.97 | 50.97 | 4.00% | 74,059 |
| May 9, 2025 | 49.25 | 49.34 | 48.92 | 49.01 | 49.01 | 0.02% | 59,459 |
| May 8, 2025 | 48.99 | 49.45 | 48.74 | 49.00 | 49.00 | 0.93% | 31,211 |
| May 7, 2025 | 48.89 | 48.90 | 48.14 | 48.55 | 48.55 | -0.35% | 44,908 |
| May 6, 2025 | 48.69 | 49.12 | 48.60 | 48.72 | 48.72 | -0.75% | 65,030 |
| May 5, 2025 | 49.10 | 49.39 | 49.06 | 49.09 | 49.09 | -0.59% | 85,303 |
| May 2, 2025 | 49.21 | 49.61 | 49.12 | 49.38 | 49.38 | 1.04% | 72,679 |
| May 1, 2025 | 49.00 | 49.37 | 48.83 | 48.87 | 48.87 | 1.22% | 53,680 |
| Apr 30, 2025 | 47.72 | 48.35 | 47.22 | 48.28 | 48.28 | - | 33,310 |
| Apr 29, 2025 | 47.90 | 48.34 | 47.90 | 48.28 | 48.28 | 0.52% | 65,668 |
| Apr 28, 2025 | 48.10 | 48.18 | 47.52 | 48.03 | 48.03 | 0.19% | 83,842 |
| Apr 25, 2025 | 47.62 | 48.00 | 47.40 | 47.94 | 47.94 | 0.88% | 86,546 |
| Apr 24, 2025 | 46.64 | 47.55 | 46.59 | 47.52 | 47.52 | 2.35% | 44,835 |
| Apr 23, 2025 | 46.80 | 47.17 | 46.31 | 46.43 | 46.43 | 1.71% | 64,455 |
| Apr 22, 2025 | 45.06 | 45.87 | 45.01 | 45.65 | 45.65 | 2.56% | 45,233 |
| Apr 21, 2025 | 44.97 | 44.97 | 44.07 | 44.51 | 44.51 | -2.15% | 57,501 |
| Apr 17, 2025 | 45.58 | 45.93 | 45.40 | 45.49 | 45.49 | 0.31% | 39,401 |
| Apr 16, 2025 | 45.95 | 46.21 | 44.95 | 45.35 | 45.35 | -2.24% | 53,787 |
| Apr 15, 2025 | 46.69 | 46.94 | 46.26 | 46.39 | 46.39 | -0.62% | 69,263 |
| Apr 14, 2025 | 47.31 | 47.37 | 46.32 | 46.68 | 46.68 | 1.06% | 89,677 |
| Apr 11, 2025 | 45.21 | 46.42 | 44.97 | 46.19 | 46.19 | 1.81% | 55,140 |
| Apr 10, 2025 | 46.24 | 46.24 | 44.09 | 45.37 | 45.37 | -4.02% | 103,055 |
| Apr 9, 2025 | 42.48 | 47.40 | 42.48 | 47.27 | 47.27 | 10.11% | 168,183 |
| Apr 8, 2025 | 45.14 | 45.42 | 42.20 | 42.93 | 42.93 | -2.21% | 178,888 |
| Apr 7, 2025 | 42.63 | 45.60 | 42.10 | 43.90 | 43.90 | -0.77% | 262,500 |
| Apr 4, 2025 | 45.68 | 45.87 | 44.15 | 44.24 | 44.24 | -5.65% | 160,741 |
| Apr 3, 2025 | 47.49 | 47.73 | 46.85 | 46.89 | 46.89 | -5.14% | 167,950 |
| Apr 2, 2025 | 48.66 | 49.63 | 48.62 | 49.43 | 49.43 | 0.43% | 61,940 |
| Apr 1, 2025 | 48.80 | 49.30 | 48.61 | 49.22 | 49.22 | 0.78% | 57,177 |
| Mar 31, 2025 | 48.17 | 49.01 | 47.92 | 48.84 | 48.84 | 0.37% | 48,572 |
| Mar 28, 2025 | 49.66 | 49.72 | 48.59 | 48.66 | 48.66 | -2.37% | 51,101 |
| Mar 27, 2025 | 49.87 | 50.15 | 49.74 | 49.84 | 49.84 | -0.30% | 81,710 |
| Mar 26, 2025 | 50.53 | 50.62 | 49.85 | 49.99 | 49.99 | -1.34% | 109,924 |
| Mar 25, 2025 | 50.57 | 50.72 | 50.48 | 50.67 | 50.59 | 0.56% | 50,397 |
| Mar 24, 2025 | 50.21 | 50.44 | 50.06 | 50.39 | 50.31 | 1.72% | 73,690 |
| Mar 21, 2025 | 48.82 | 49.55 | 48.82 | 49.54 | 49.46 | 0.41% | 32,696 |
| Mar 20, 2025 | 49.13 | 49.76 | 49.10 | 49.34 | 49.26 | -0.38% | 27,703 |
| Mar 19, 2025 | 49.15 | 49.78 | 49.09 | 49.53 | 49.45 | 1.10% | 37,860 |
| Mar 18, 2025 | 49.41 | 49.41 | 48.76 | 48.99 | 48.91 | -1.15% | 50,144 |
| Mar 17, 2025 | 49.25 | 49.75 | 49.16 | 49.56 | 49.48 | 0.61% | 67,974 |
| Mar 14, 2025 | 48.68 | 49.36 | 48.64 | 49.26 | 49.18 | 1.92% | 87,275 |
| Mar 13, 2025 | 49.11 | 49.11 | 48.18 | 48.33 | 48.25 | -1.81% | 72,032 |
| Mar 12, 2025 | 49.62 | 49.64 | 48.84 | 49.22 | 49.14 | 0.29% | 69,365 |
| Mar 11, 2025 | 49.40 | 49.62 | 48.66 | 49.08 | 49.00 | -1.09% | 106,172 |
| Mar 10, 2025 | 50.51 | 50.51 | 49.18 | 49.62 | 49.54 | -3.20% | 112,506 |
| Mar 7, 2025 | 50.68 | 51.35 | 50.44 | 51.26 | 51.18 | 0.69% | 55,861 |
| Mar 6, 2025 | 51.02 | 51.46 | 50.69 | 50.91 | 50.83 | -1.20% | 42,986 |
| Mar 5, 2025 | 50.88 | 51.59 | 50.48 | 51.53 | 51.45 | 1.10% | 62,582 |
| Mar 4, 2025 | 50.94 | 51.61 | 50.55 | 50.97 | 50.89 | -0.66% | 77,242 |
| Mar 3, 2025 | 52.43 | 52.44 | 51.00 | 51.31 | 51.23 | -1.61% | 121,493 |