Wahed FTSE USA Shariah ETF (HLAL)
NASDAQ: HLAL · Real-Time Price · USD
60.52
-0.62 (-1.01%)
At close: Nov 6, 2025, 4:00 PM EST
60.52
0.00 (0.00%)
Pre-market: Nov 7, 2025, 5:36 AM EST
HLAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 61.07 | 61.07 | 60.38 | 60.52 | 60.52 | -1.01% | 68,035 |
| Nov 5, 2025 | 60.73 | 61.26 | 60.63 | 61.14 | 61.14 | 0.69% | 529,515 |
| Nov 4, 2025 | 60.64 | 61.00 | 60.59 | 60.72 | 60.72 | -1.11% | 70,042 |
| Nov 3, 2025 | 61.62 | 61.62 | 61.17 | 61.40 | 61.40 | 0.02% | 101,423 |
| Oct 31, 2025 | 61.93 | 61.93 | 61.16 | 61.39 | 61.39 | -0.13% | 54,018 |
| Oct 30, 2025 | 61.89 | 62.03 | 61.47 | 61.47 | 61.47 | -1.21% | 111,547 |
| Oct 29, 2025 | 62.29 | 62.37 | 61.90 | 62.22 | 62.22 | 0.11% | 70,287 |
| Oct 28, 2025 | 62.46 | 62.46 | 62.15 | 62.15 | 62.15 | 0.02% | 73,346 |
| Oct 27, 2025 | 61.76 | 62.17 | 61.70 | 62.14 | 62.14 | 1.67% | 78,620 |
| Oct 24, 2025 | 61.18 | 61.30 | 61.05 | 61.12 | 61.12 | 0.58% | 41,272 |
| Oct 23, 2025 | 60.42 | 60.87 | 60.37 | 60.77 | 60.77 | 0.68% | 46,873 |
| Oct 22, 2025 | 60.73 | 60.75 | 59.92 | 60.36 | 60.36 | -0.36% | 72,000 |
| Oct 21, 2025 | 60.56 | 60.70 | 60.46 | 60.58 | 60.58 | -0.08% | 51,636 |
| Oct 20, 2025 | 60.05 | 60.69 | 60.05 | 60.63 | 60.63 | 1.63% | 61,434 |
| Oct 17, 2025 | 59.01 | 59.77 | 59.01 | 59.66 | 59.66 | 0.86% | 56,207 |
| Oct 16, 2025 | 59.54 | 59.77 | 58.88 | 59.15 | 59.15 | -0.42% | 59,908 |
| Oct 15, 2025 | 59.36 | 59.73 | 58.96 | 59.40 | 59.40 | 0.70% | 62,556 |
| Oct 14, 2025 | 58.44 | 59.25 | 58.21 | 58.99 | 58.99 | 0.02% | 86,538 |
| Oct 13, 2025 | 58.75 | 59.06 | 58.59 | 58.98 | 58.98 | 1.55% | 72,638 |
| Oct 10, 2025 | 59.81 | 59.96 | 58.03 | 58.08 | 58.08 | -2.79% | 206,937 |
| Oct 9, 2025 | 60.12 | 60.12 | 59.51 | 59.75 | 59.75 | -0.71% | 83,235 |
| Oct 8, 2025 | 59.91 | 60.18 | 59.72 | 60.18 | 60.18 | 0.66% | 70,566 |
| Oct 7, 2025 | 60.40 | 60.42 | 59.75 | 59.78 | 59.78 | -1.08% | 87,618 |
| Oct 6, 2025 | 60.16 | 60.45 | 60.00 | 60.43 | 60.43 | 1.22% | 117,859 |
| Oct 3, 2025 | 59.77 | 59.97 | 59.60 | 59.70 | 59.70 | -0.05% | 50,337 |
| Oct 2, 2025 | 59.89 | 59.96 | 59.50 | 59.73 | 59.73 | 0.02% | 87,725 |
| Oct 1, 2025 | 59.22 | 59.75 | 59.09 | 59.72 | 59.72 | 0.66% | 254,097 |
| Sep 30, 2025 | 59.09 | 59.36 | 58.93 | 59.33 | 59.33 | 0.20% | 83,974 |
| Sep 29, 2025 | 59.29 | 59.41 | 59.07 | 59.21 | 59.21 | 0.02% | 184,595 |
| Sep 26, 2025 | 58.94 | 59.21 | 58.82 | 59.20 | 59.20 | 0.64% | 73,505 |
| Sep 25, 2025 | 58.89 | 58.89 | 58.44 | 58.82 | 58.82 | -0.47% | 80,840 |
| Sep 24, 2025 | 59.25 | 59.34 | 58.96 | 59.10 | 59.10 | -0.40% | 37,443 |
| Sep 23, 2025 | 59.69 | 59.71 | 59.26 | 59.34 | 59.19 | -0.39% | 59,355 |
| Sep 22, 2025 | 59.41 | 59.69 | 59.40 | 59.57 | 59.42 | 0.46% | 103,219 |
| Sep 19, 2025 | 59.09 | 59.33 | 58.89 | 59.30 | 59.15 | 0.88% | 87,970 |
| Sep 18, 2025 | 58.89 | 59.04 | 58.75 | 58.78 | 58.63 | 0.34% | 58,300 |
| Sep 17, 2025 | 58.61 | 58.73 | 58.12 | 58.58 | 58.43 | 0.05% | 103,860 |
| Sep 16, 2025 | 58.54 | 58.58 | 58.40 | 58.55 | 58.40 | 0.29% | 69,063 |
| Sep 15, 2025 | 58.14 | 58.41 | 58.14 | 58.38 | 58.23 | 0.96% | 84,724 |
| Sep 12, 2025 | 57.59 | 57.95 | 57.55 | 57.82 | 57.68 | 0.46% | 49,332 |
| Sep 11, 2025 | 57.03 | 57.58 | 56.97 | 57.56 | 57.41 | 1.18% | 79,344 |
| Sep 10, 2025 | 57.32 | 57.32 | 56.76 | 56.89 | 56.75 | -0.70% | 79,253 |
| Sep 9, 2025 | 57.33 | 57.35 | 57.17 | 57.29 | 57.15 | 0.09% | 38,453 |
| Sep 8, 2025 | 57.35 | 57.36 | 57.11 | 57.24 | 57.10 | 0.09% | 53,389 |
| Sep 5, 2025 | 57.42 | 57.53 | 56.92 | 57.19 | 57.05 | -0.16% | 44,015 |
| Sep 4, 2025 | 56.81 | 57.28 | 56.66 | 57.28 | 57.14 | 0.70% | 45,644 |
| Sep 3, 2025 | 56.83 | 56.91 | 56.63 | 56.88 | 56.74 | 1.23% | 88,234 |
| Sep 2, 2025 | 55.99 | 56.23 | 55.74 | 56.19 | 56.05 | -0.67% | 223,801 |
| Aug 29, 2025 | 56.80 | 56.85 | 56.52 | 56.57 | 56.42 | -0.55% | 56,453 |
| Aug 28, 2025 | 56.70 | 56.95 | 56.58 | 56.88 | 56.74 | 0.44% | 69,096 |