Wahed FTSE USA Shariah ETF (HLAL)
NASDAQ: HLAL · Real-Time Price · USD
62.98
-0.21 (-0.33%)
At close: Feb 27, 2026, 4:00 PM EST
63.13
+0.15 (0.24%)
After-hours: Feb 27, 2026, 6:52 PM EST
HLAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 62.64 | 62.98 | 62.55 | 62.98 | 62.98 | -0.33% | 35,163 |
| Feb 26, 2026 | 63.61 | 63.61 | 62.64 | 63.19 | 63.19 | -0.50% | 48,612 |
| Feb 25, 2026 | 63.21 | 63.52 | 63.16 | 63.51 | 63.51 | 0.86% | 51,566 |
| Feb 24, 2026 | 62.52 | 63.04 | 62.46 | 62.97 | 62.97 | 0.88% | 42,328 |
| Feb 23, 2026 | 62.71 | 62.90 | 62.25 | 62.42 | 62.42 | -0.70% | 53,163 |
| Feb 20, 2026 | 62.13 | 62.90 | 62.13 | 62.86 | 62.86 | 0.83% | 36,725 |
| Feb 19, 2026 | 62.38 | 62.55 | 62.19 | 62.34 | 62.34 | -0.26% | 39,686 |
| Feb 18, 2026 | 62.18 | 62.71 | 62.14 | 62.50 | 62.50 | 0.50% | 60,583 |
| Feb 17, 2026 | 62.08 | 62.37 | 61.51 | 62.19 | 62.19 | -0.11% | 108,775 |
| Feb 13, 2026 | 62.36 | 62.71 | 61.97 | 62.26 | 62.26 | -0.11% | 70,727 |
| Feb 12, 2026 | 63.62 | 63.62 | 62.16 | 62.33 | 62.33 | -1.78% | 78,593 |
| Feb 11, 2026 | 63.70 | 63.93 | 63.20 | 63.46 | 63.46 | 0.14% | 114,440 |
| Feb 10, 2026 | 63.63 | 63.67 | 63.30 | 63.37 | 63.37 | -0.28% | 109,221 |
| Feb 9, 2026 | 63.21 | 63.68 | 62.93 | 63.55 | 63.55 | 0.51% | 151,563 |
| Feb 6, 2026 | 62.80 | 63.36 | 62.71 | 63.23 | 63.23 | 1.33% | 119,969 |
| Feb 5, 2026 | 62.40 | 62.73 | 61.97 | 62.40 | 62.40 | -1.27% | 155,990 |
| Feb 4, 2026 | 63.59 | 63.72 | 62.72 | 63.20 | 63.20 | -0.35% | 188,858 |
| Feb 3, 2026 | 63.94 | 63.98 | 62.95 | 63.42 | 63.42 | -0.72% | 105,532 |
| Feb 2, 2026 | 63.02 | 63.92 | 63.02 | 63.88 | 63.88 | 1.06% | 91,405 |
| Jan 30, 2026 | 63.35 | 63.45 | 62.97 | 63.21 | 63.21 | -0.58% | 83,855 |
| Jan 29, 2026 | 63.98 | 64.00 | 62.59 | 63.58 | 63.58 | -0.76% | 105,179 |
| Jan 28, 2026 | 64.11 | 64.19 | 63.85 | 64.07 | 64.07 | 0.19% | 46,062 |
| Jan 27, 2026 | 63.84 | 64.14 | 63.84 | 63.95 | 63.95 | 0.76% | 63,519 |
| Jan 26, 2026 | 63.19 | 63.65 | 63.01 | 63.47 | 63.47 | 0.77% | 75,491 |
| Jan 23, 2026 | 62.86 | 63.24 | 62.78 | 62.98 | 62.98 | 0.14% | 42,229 |
| Jan 22, 2026 | 62.90 | 63.08 | 62.63 | 62.89 | 62.89 | 0.80% | 51,022 |
| Jan 21, 2026 | 61.84 | 62.69 | 61.74 | 62.39 | 62.39 | 1.25% | 62,807 |
| Jan 20, 2026 | 61.81 | 62.17 | 61.46 | 61.62 | 61.62 | -1.67% | 112,598 |
| Jan 16, 2026 | 62.86 | 62.94 | 62.61 | 62.67 | 62.67 | -0.18% | 38,923 |
| Jan 15, 2026 | 63.24 | 63.24 | 62.68 | 62.78 | 62.78 | -0.16% | 37,375 |
| Jan 14, 2026 | 62.85 | 62.95 | 62.47 | 62.88 | 62.88 | -0.38% | 68,472 |
| Jan 13, 2026 | 63.20 | 63.36 | 62.87 | 63.12 | 63.12 | -0.08% | 45,437 |
| Jan 12, 2026 | 62.75 | 63.18 | 62.74 | 63.17 | 63.17 | 0.23% | 72,678 |
| Jan 9, 2026 | 62.63 | 63.11 | 62.63 | 63.03 | 63.03 | 0.76% | 37,714 |
| 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 |