Wahed FTSE USA Shariah ETF (HLAL)
NASDAQ: HLAL · Real-Time Price · USD
51.24
-0.33 (-0.64%)
At close: Jun 5, 2025, 4:00 PM
51.60
+0.36 (0.70%)
After-hours: Jun 5, 2025, 7:57 PM EDT
HLAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 51.71 | 51.80 | 51.08 | 51.24 | 51.24 | -0.64% | 42,401 |
| Jun 4, 2025 | 51.60 | 51.71 | 51.50 | 51.57 | 51.57 | 0.16% | 53,232 |
| Jun 3, 2025 | 51.24 | 51.64 | 51.13 | 51.49 | 51.49 | 0.41% | 49,424 |
| Jun 2, 2025 | 50.95 | 51.28 | 50.68 | 51.28 | 51.28 | 0.37% | 77,691 |
| May 30, 2025 | 51.13 | 51.23 | 50.53 | 51.09 | 51.09 | -0.20% | 29,343 |
| May 29, 2025 | 51.64 | 51.64 | 51.00 | 51.19 | 51.19 | - | 46,923 |
| May 28, 2025 | 51.59 | 51.64 | 51.17 | 51.19 | 51.19 | -0.68% | 84,636 |
| May 27, 2025 | 50.99 | 51.54 | 50.95 | 51.54 | 51.54 | 2.32% | 91,791 |
| May 23, 2025 | 50.21 | 50.60 | 50.18 | 50.37 | 50.37 | -1.10% | 48,754 |
| May 22, 2025 | 50.84 | 51.22 | 50.80 | 50.93 | 50.93 | 0.12% | 59,485 |
| May 21, 2025 | 51.19 | 51.67 | 50.80 | 50.87 | 50.87 | -1.38% | 72,261 |
| May 20, 2025 | 51.69 | 51.76 | 51.28 | 51.58 | 51.58 | -0.37% | 70,625 |
| May 19, 2025 | 51.24 | 51.82 | 51.24 | 51.77 | 51.77 | -0.14% | 90,655 |
| May 16, 2025 | 51.62 | 51.84 | 51.41 | 51.84 | 51.84 | 0.50% | 39,075 |
| May 15, 2025 | 51.23 | 51.68 | 51.16 | 51.58 | 51.58 | 0.33% | 40,452 |
| May 14, 2025 | 51.34 | 51.52 | 51.24 | 51.41 | 51.41 | 0.21% | 34,606 |
| May 13, 2025 | 51.00 | 51.44 | 50.89 | 51.30 | 51.30 | 0.65% | 56,016 |
| 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 |