Wahed FTSE USA Shariah ETF (HLAL)
NASDAQ: HLAL · Real-Time Price · USD
62.88
-0.24 (-0.38%)
At close: Jan 14, 2026, 4:00 PM EST
62.79
-0.09 (-0.15%)
After-hours: Jan 14, 2026, 7:46 PM EST
HLAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2026 | 62.85 | 62.95 | 62.47 | 62.88 | 62.88 | -0.38% | 68,448 |
| Jan 13, 2026 | 63.20 | 63.36 | 62.87 | 63.12 | 63.12 | -0.08% | 45,331 |
| Jan 12, 2026 | 62.75 | 63.18 | 62.74 | 63.17 | 63.17 | 0.23% | 72,112 |
| Jan 9, 2026 | 62.63 | 63.11 | 62.63 | 63.03 | 63.03 | 0.76% | 37,692 |
| Jan 8, 2026 | 62.52 | 62.60 | 62.23 | 62.55 | 62.55 | -0.11% | 47,080 |
| Jan 7, 2026 | 62.65 | 62.92 | 62.58 | 62.62 | 62.62 | - | 66,090 |
| Jan 6, 2026 | 62.41 | 62.64 | 62.28 | 62.62 | 62.62 | 0.35% | 67,979 |
| Jan 5, 2026 | 62.45 | 62.55 | 62.36 | 62.40 | 62.40 | 0.48% | 66,566 |
| Jan 2, 2026 | 62.35 | 62.61 | 61.78 | 62.10 | 62.10 | 0.11% | 98,378 |
| Dec 31, 2025 | 62.53 | 62.53 | 62.03 | 62.03 | 62.03 | -0.72% | 55,521 |
| Dec 30, 2025 | 62.52 | 62.66 | 62.48 | 62.48 | 62.48 | -0.06% | 84,690 |
| Dec 29, 2025 | 62.46 | 62.58 | 62.37 | 62.52 | 62.52 | -0.24% | 102,480 |
| Dec 26, 2025 | 62.79 | 62.82 | 62.62 | 62.67 | 62.67 | -0.18% | 80,583 |
| Dec 24, 2025 | 62.57 | 62.81 | 62.57 | 62.78 | 62.78 | 0.21% | 54,099 |
| Dec 23, 2025 | 62.40 | 62.66 | 62.40 | 62.65 | 62.57 | 0.16% | 34,411 |
| Dec 22, 2025 | 62.58 | 62.60 | 62.34 | 62.55 | 62.47 | 0.42% | 38,548 |
| Dec 19, 2025 | 61.97 | 62.29 | 61.97 | 62.29 | 62.21 | 0.65% | 35,182 |
| Dec 18, 2025 | 61.87 | 62.21 | 61.73 | 61.89 | 61.81 | 1.00% | 31,960 |
| Dec 17, 2025 | 62.09 | 62.15 | 61.21 | 61.28 | 61.20 | -1.18% | 28,888 |
| Dec 16, 2025 | 61.81 | 62.06 | 61.50 | 62.01 | 61.93 | -0.16% | 30,127 |
| Dec 15, 2025 | 62.51 | 62.61 | 61.89 | 62.11 | 62.03 | -0.18% | 39,618 |
| Dec 12, 2025 | 62.64 | 62.79 | 61.94 | 62.22 | 62.14 | -0.78% | 47,854 |
| Dec 11, 2025 | 62.73 | 62.74 | 62.24 | 62.71 | 62.63 | -0.14% | 43,396 |
| Dec 10, 2025 | 62.28 | 62.88 | 62.24 | 62.80 | 62.72 | 0.64% | 31,734 |
| Dec 9, 2025 | 62.34 | 62.59 | 62.33 | 62.40 | 62.32 | -0.03% | 52,816 |
| Dec 8, 2025 | 62.83 | 62.83 | 62.23 | 62.42 | 62.34 | -0.64% | 69,704 |
| Dec 5, 2025 | 62.73 | 63.04 | 62.73 | 62.82 | 62.74 | 0.35% | 52,667 |
| Dec 4, 2025 | 62.81 | 62.81 | 62.34 | 62.60 | 62.52 | -0.03% | 55,876 |
| Dec 3, 2025 | 62.29 | 62.77 | 62.26 | 62.62 | 62.54 | 0.30% | 44,000 |
| Dec 2, 2025 | 62.28 | 62.52 | 62.18 | 62.43 | 62.35 | 0.39% | 69,371 |
| Dec 1, 2025 | 62.02 | 62.37 | 61.92 | 62.19 | 62.11 | -0.37% | 114,664 |
| Nov 28, 2025 | 62.16 | 62.44 | 62.07 | 62.42 | 62.34 | 0.79% | 81,692 |
| Nov 26, 2025 | 61.80 | 62.08 | 61.69 | 61.93 | 61.85 | 0.54% | 39,783 |
| Nov 25, 2025 | 61.09 | 61.72 | 60.86 | 61.60 | 61.52 | 1.10% | 47,519 |
| Nov 24, 2025 | 60.32 | 61.07 | 60.32 | 60.93 | 60.85 | 1.99% | 114,666 |
| Nov 21, 2025 | 59.24 | 60.25 | 59.11 | 59.74 | 59.67 | 1.28% | 98,504 |
| Nov 20, 2025 | 60.85 | 61.06 | 58.95 | 58.99 | 58.92 | -1.55% | 69,441 |
| Nov 19, 2025 | 59.74 | 60.65 | 59.70 | 59.92 | 59.85 | 0.06% | 52,996 |
| Nov 18, 2025 | 60.02 | 60.20 | 59.44 | 59.89 | 59.81 | -0.55% | 36,501 |
| Nov 17, 2025 | 60.60 | 61.05 | 59.97 | 60.22 | 60.15 | -0.65% | 65,006 |
| Nov 14, 2025 | 59.95 | 61.00 | 59.82 | 60.61 | 60.54 | -0.02% | 34,234 |
| Nov 13, 2025 | 61.28 | 61.39 | 60.49 | 60.62 | 60.55 | -1.31% | 64,987 |
| Nov 12, 2025 | 61.75 | 61.75 | 61.22 | 61.43 | 61.35 | -0.19% | 50,358 |
| Nov 11, 2025 | 61.15 | 61.61 | 61.14 | 61.54 | 61.47 | 0.51% | 30,895 |
| Nov 10, 2025 | 60.90 | 61.32 | 60.77 | 61.23 | 61.15 | 1.56% | 262,154 |
| Nov 7, 2025 | 60.29 | 60.37 | 59.74 | 60.29 | 60.22 | -0.38% | 132,326 |
| Nov 6, 2025 | 61.07 | 61.07 | 60.38 | 60.52 | 60.45 | -1.01% | 68,035 |
| Nov 5, 2025 | 60.73 | 61.26 | 60.63 | 61.14 | 61.06 | 0.69% | 529,672 |
| Nov 4, 2025 | 60.64 | 61.00 | 60.59 | 60.72 | 60.65 | -1.11% | 70,042 |
| Nov 3, 2025 | 61.62 | 61.62 | 61.17 | 61.40 | 61.32 | 0.02% | 101,423 |