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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202551.7151.8051.0851.2451.24-0.64%42,401
Jun 4, 202551.6051.7151.5051.5751.570.16%53,232
Jun 3, 202551.2451.6451.1351.4951.490.41%49,424
Jun 2, 202550.9551.2850.6851.2851.280.37%77,691
May 30, 202551.1351.2350.5351.0951.09-0.20%29,343
May 29, 202551.6451.6451.0051.1951.19-46,923
May 28, 202551.5951.6451.1751.1951.19-0.68%84,636
May 27, 202550.9951.5450.9551.5451.542.32%91,791
May 23, 202550.2150.6050.1850.3750.37-1.10%48,754
May 22, 202550.8451.2250.8050.9350.930.12%59,485
May 21, 202551.1951.6750.8050.8750.87-1.38%72,261
May 20, 202551.6951.7651.2851.5851.58-0.37%70,625
May 19, 202551.2451.8251.2451.7751.77-0.14%90,655
May 16, 202551.6251.8451.4151.8451.840.50%39,075
May 15, 202551.2351.6851.1651.5851.580.33%40,452
May 14, 202551.3451.5251.2451.4151.410.21%34,606
May 13, 202551.0051.4450.8951.3051.300.65%56,016
May 12, 202550.6250.9750.4250.9750.974.00%74,059
May 9, 202549.2549.3448.9249.0149.010.02%59,459
May 8, 202548.9949.4548.7449.0049.000.93%31,211
May 7, 202548.8948.9048.1448.5548.55-0.35%44,908
May 6, 202548.6949.1248.6048.7248.72-0.75%65,030
May 5, 202549.1049.3949.0649.0949.09-0.59%85,303
May 2, 202549.2149.6149.1249.3849.381.04%72,679
May 1, 202549.0049.3748.8348.8748.871.22%53,680
Apr 30, 202547.7248.3547.2248.2848.28-33,310
Apr 29, 202547.9048.3447.9048.2848.280.52%65,668
Apr 28, 202548.1048.1847.5248.0348.030.19%83,842
Apr 25, 202547.6248.0047.4047.9447.940.88%86,546
Apr 24, 202546.6447.5546.5947.5247.522.35%44,835
Apr 23, 202546.8047.1746.3146.4346.431.71%64,455
Apr 22, 202545.0645.8745.0145.6545.652.56%45,233
Apr 21, 202544.9744.9744.0744.5144.51-2.15%57,501
Apr 17, 202545.5845.9345.4045.4945.490.31%39,401
Apr 16, 202545.9546.2144.9545.3545.35-2.24%53,787
Apr 15, 202546.6946.9446.2646.3946.39-0.62%69,263
Apr 14, 202547.3147.3746.3246.6846.681.06%89,677
Apr 11, 202545.2146.4244.9746.1946.191.81%55,140
Apr 10, 202546.2446.2444.0945.3745.37-4.02%103,055
Apr 9, 202542.4847.4042.4847.2747.2710.11%168,183
Apr 8, 202545.1445.4242.2042.9342.93-2.21%178,888
Apr 7, 202542.6345.6042.1043.9043.90-0.77%262,500
Apr 4, 202545.6845.8744.1544.2444.24-5.65%160,741
Apr 3, 202547.4947.7346.8546.8946.89-5.14%167,950
Apr 2, 202548.6649.6348.6249.4349.430.43%61,940
Apr 1, 202548.8049.3048.6149.2249.220.78%57,177
Mar 31, 202548.1749.0147.9248.8448.840.37%48,572
Mar 28, 202549.6649.7248.5948.6648.66-2.37%51,101
Mar 27, 202549.8750.1549.7449.8449.84-0.30%81,710
Mar 26, 202550.5350.6249.8549.9949.99-1.34%109,924