Wahed FTSE USA Shariah ETF (HLAL)
NASDAQ: HLAL · Real-Time Price · USD
53.30
+0.19 (0.36%)
At close: Jun 27, 2025, 4:00 PM
52.94
-0.36 (-0.68%)
After-hours: Jun 27, 2025, 7:42 PM EDT
HLAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 53.24 | 53.42 | 52.93 | 53.30 | 53.30 | 0.36% | 42,387 |
| Jun 26, 2025 | 52.95 | 53.15 | 52.85 | 53.11 | 53.11 | 0.70% | 86,168 |
| Jun 25, 2025 | 52.88 | 52.93 | 52.59 | 52.74 | 52.74 | - | 56,568 |
| Jun 24, 2025 | 52.77 | 52.88 | 52.52 | 52.74 | 52.72 | 0.71% | 90,318 |
| Jun 23, 2025 | 51.92 | 52.41 | 51.80 | 52.37 | 52.35 | 0.93% | 123,659 |
| Jun 20, 2025 | 52.29 | 52.42 | 51.76 | 51.89 | 51.87 | -0.21% | 68,079 |
| Jun 18, 2025 | 52.10 | 52.29 | 51.95 | 52.00 | 51.98 | -0.02% | 41,640 |
| Jun 17, 2025 | 52.25 | 52.44 | 51.98 | 52.01 | 51.99 | -0.90% | 55,775 |
| Jun 16, 2025 | 52.18 | 52.58 | 52.18 | 52.48 | 52.46 | 1.00% | 102,315 |
| Jun 13, 2025 | 52.01 | 52.30 | 51.80 | 51.96 | 51.94 | -0.92% | 82,689 |
| Jun 12, 2025 | 52.24 | 52.47 | 52.17 | 52.44 | 52.42 | 0.29% | 32,380 |
| Jun 11, 2025 | 52.68 | 52.68 | 52.12 | 52.29 | 52.27 | -0.40% | 54,313 |
| Jun 10, 2025 | 52.12 | 52.50 | 52.12 | 52.50 | 52.48 | 0.90% | 48,845 |
| Jun 9, 2025 | 51.91 | 52.19 | 51.85 | 52.03 | 52.01 | 0.37% | 38,950 |
| Jun 6, 2025 | 51.71 | 52.00 | 51.71 | 51.84 | 51.82 | 1.17% | 33,361 |
| Jun 5, 2025 | 51.71 | 51.80 | 51.08 | 51.24 | 51.22 | -0.64% | 42,463 |
| Jun 4, 2025 | 51.60 | 51.71 | 51.50 | 51.57 | 51.55 | 0.16% | 53,232 |
| Jun 3, 2025 | 51.24 | 51.64 | 51.13 | 51.49 | 51.47 | 0.41% | 49,424 |
| Jun 2, 2025 | 50.95 | 51.28 | 50.68 | 51.28 | 51.26 | 0.37% | 77,691 |
| May 30, 2025 | 51.13 | 51.23 | 50.53 | 51.09 | 51.07 | -0.20% | 29,343 |
| May 29, 2025 | 51.64 | 51.64 | 51.00 | 51.19 | 51.17 | - | 46,923 |
| May 28, 2025 | 51.59 | 51.64 | 51.17 | 51.19 | 51.17 | -0.68% | 84,636 |
| May 27, 2025 | 50.99 | 51.54 | 50.95 | 51.54 | 51.52 | 2.32% | 91,791 |
| May 23, 2025 | 50.21 | 50.60 | 50.18 | 50.37 | 50.35 | -1.10% | 48,754 |
| May 22, 2025 | 50.84 | 51.22 | 50.80 | 50.93 | 50.91 | 0.12% | 59,485 |
| May 21, 2025 | 51.19 | 51.67 | 50.80 | 50.87 | 50.85 | -1.38% | 72,261 |
| May 20, 2025 | 51.69 | 51.76 | 51.28 | 51.58 | 51.56 | -0.37% | 70,625 |
| May 19, 2025 | 51.24 | 51.82 | 51.24 | 51.77 | 51.75 | -0.14% | 90,655 |
| May 16, 2025 | 51.62 | 51.84 | 51.41 | 51.84 | 51.82 | 0.50% | 39,075 |
| May 15, 2025 | 51.23 | 51.68 | 51.16 | 51.58 | 51.56 | 0.33% | 40,452 |
| May 14, 2025 | 51.34 | 51.52 | 51.24 | 51.41 | 51.39 | 0.21% | 34,606 |
| May 13, 2025 | 51.00 | 51.44 | 50.89 | 51.30 | 51.28 | 0.65% | 56,016 |
| May 12, 2025 | 50.62 | 50.97 | 50.42 | 50.97 | 50.95 | 4.00% | 74,059 |
| May 9, 2025 | 49.25 | 49.34 | 48.92 | 49.01 | 48.99 | 0.02% | 59,459 |
| May 8, 2025 | 48.99 | 49.45 | 48.74 | 49.00 | 48.98 | 0.93% | 31,211 |
| May 7, 2025 | 48.89 | 48.90 | 48.14 | 48.55 | 48.53 | -0.35% | 44,908 |
| May 6, 2025 | 48.69 | 49.12 | 48.60 | 48.72 | 48.70 | -0.75% | 65,030 |
| May 5, 2025 | 49.10 | 49.39 | 49.06 | 49.09 | 49.07 | -0.59% | 85,303 |
| May 2, 2025 | 49.21 | 49.61 | 49.12 | 49.38 | 49.36 | 1.04% | 72,679 |
| May 1, 2025 | 49.00 | 49.37 | 48.83 | 48.87 | 48.85 | 1.22% | 53,680 |
| Apr 30, 2025 | 47.72 | 48.35 | 47.22 | 48.28 | 48.26 | - | 33,310 |
| Apr 29, 2025 | 47.90 | 48.34 | 47.90 | 48.28 | 48.26 | 0.52% | 65,668 |
| Apr 28, 2025 | 48.10 | 48.18 | 47.52 | 48.03 | 48.01 | 0.19% | 83,842 |
| Apr 25, 2025 | 47.62 | 48.00 | 47.40 | 47.94 | 47.92 | 0.88% | 86,546 |
| Apr 24, 2025 | 46.64 | 47.55 | 46.59 | 47.52 | 47.50 | 2.35% | 44,835 |
| Apr 23, 2025 | 46.80 | 47.17 | 46.31 | 46.43 | 46.41 | 1.71% | 64,455 |
| Apr 22, 2025 | 45.06 | 45.87 | 45.01 | 45.65 | 45.63 | 2.56% | 45,233 |
| Apr 21, 2025 | 44.97 | 44.97 | 44.07 | 44.51 | 44.49 | -2.15% | 57,501 |
| Apr 17, 2025 | 45.58 | 45.93 | 45.40 | 45.49 | 45.47 | 0.31% | 39,401 |
| Apr 16, 2025 | 45.95 | 46.21 | 44.95 | 45.35 | 45.33 | -2.24% | 53,787 |