Wahed FTSE USA Shariah ETF (HLAL)
NASDAQ: HLAL · Real-Time Price · USD
54.05
-0.90 (-1.64%)
At close: Aug 1, 2025, 4:00 PM
54.08
+0.03 (0.06%)
After-hours: Aug 1, 2025, 7:29 PM EDT
HLAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 54.67 | 54.73 | 53.92 | 54.05 | 54.05 | -1.64% | 122,011 |
| Jul 31, 2025 | 55.74 | 55.74 | 54.88 | 54.95 | 54.95 | 0.24% | 64,337 |
| Jul 30, 2025 | 55.28 | 55.29 | 54.59 | 54.82 | 54.82 | -0.55% | 106,723 |
| Jul 29, 2025 | 55.36 | 55.43 | 55.08 | 55.12 | 55.12 | -0.22% | 103,054 |
| Jul 28, 2025 | 55.25 | 55.35 | 55.13 | 55.25 | 55.25 | 0.08% | 298,703 |
| Jul 25, 2025 | 55.05 | 55.30 | 54.98 | 55.20 | 55.20 | 0.40% | 79,645 |
| Jul 24, 2025 | 55.00 | 55.08 | 54.88 | 54.98 | 54.98 | 0.05% | 153,321 |
| Jul 23, 2025 | 54.91 | 54.99 | 54.66 | 54.95 | 54.95 | 0.42% | 34,252 |
| Jul 22, 2025 | 54.55 | 54.73 | 54.39 | 54.72 | 54.72 | 0.51% | 35,067 |
| Jul 21, 2025 | 54.39 | 54.67 | 54.38 | 54.44 | 54.44 | 0.39% | 83,742 |
| Jul 18, 2025 | 54.43 | 54.43 | 54.14 | 54.23 | 54.23 | -0.04% | 30,142 |
| Jul 17, 2025 | 54.00 | 54.25 | 53.94 | 54.25 | 54.25 | 0.49% | 46,095 |
| Jul 16, 2025 | 53.98 | 54.04 | 53.55 | 53.99 | 53.99 | 0.29% | 48,670 |
| Jul 15, 2025 | 54.24 | 54.33 | 53.81 | 53.83 | 53.83 | -0.46% | 40,995 |
| Jul 14, 2025 | 54.05 | 54.15 | 53.88 | 54.08 | 54.08 | -0.17% | 78,056 |
| Jul 11, 2025 | 54.04 | 54.26 | 53.85 | 54.17 | 54.17 | -0.26% | 61,747 |
| Jul 10, 2025 | 54.16 | 54.39 | 54.05 | 54.31 | 54.31 | 0.31% | 117,093 |
| Jul 9, 2025 | 53.96 | 54.21 | 53.82 | 54.14 | 54.14 | 0.46% | 78,928 |
| Jul 8, 2025 | 53.82 | 53.99 | 53.68 | 53.89 | 53.89 | 0.35% | 88,173 |
| Jul 7, 2025 | 53.99 | 54.08 | 53.47 | 53.70 | 53.70 | -1.14% | 150,501 |
| Jul 3, 2025 | 54.07 | 54.37 | 54.07 | 54.32 | 54.32 | 0.65% | 51,874 |
| Jul 2, 2025 | 53.54 | 53.97 | 53.51 | 53.97 | 53.97 | 0.94% | 52,362 |
| Jul 1, 2025 | 53.38 | 53.57 | 53.30 | 53.47 | 53.47 | -0.09% | 106,140 |
| Jun 30, 2025 | 53.48 | 53.66 | 53.26 | 53.52 | 53.52 | 0.41% | 131,043 |
| Jun 27, 2025 | 53.24 | 53.42 | 52.93 | 53.30 | 53.30 | 0.36% | 42,387 |
| Jun 26, 2025 | 52.95 | 53.15 | 52.85 | 53.11 | 53.11 | 0.70% | 86,168 |
| Jun 25, 2025 | 52.88 | 52.93 | 52.59 | 52.74 | 52.74 | - | 56,568 |
| Jun 24, 2025 | 52.77 | 52.88 | 52.52 | 52.74 | 52.72 | 0.71% | 90,318 |
| Jun 23, 2025 | 51.92 | 52.41 | 51.80 | 52.37 | 52.35 | 0.93% | 123,659 |
| Jun 20, 2025 | 52.29 | 52.42 | 51.76 | 51.89 | 51.87 | -0.21% | 68,079 |
| Jun 18, 2025 | 52.10 | 52.29 | 51.95 | 52.00 | 51.98 | -0.02% | 41,640 |
| Jun 17, 2025 | 52.25 | 52.44 | 51.98 | 52.01 | 51.99 | -0.90% | 55,775 |
| Jun 16, 2025 | 52.18 | 52.58 | 52.18 | 52.48 | 52.46 | 1.00% | 102,315 |
| Jun 13, 2025 | 52.01 | 52.30 | 51.80 | 51.96 | 51.94 | -0.92% | 82,689 |
| Jun 12, 2025 | 52.24 | 52.47 | 52.17 | 52.44 | 52.42 | 0.29% | 32,380 |
| Jun 11, 2025 | 52.68 | 52.68 | 52.12 | 52.29 | 52.27 | -0.40% | 54,313 |
| Jun 10, 2025 | 52.12 | 52.50 | 52.12 | 52.50 | 52.48 | 0.90% | 48,845 |
| Jun 9, 2025 | 51.91 | 52.19 | 51.85 | 52.03 | 52.01 | 0.37% | 38,950 |
| Jun 6, 2025 | 51.71 | 52.00 | 51.71 | 51.84 | 51.82 | 1.17% | 33,361 |
| Jun 5, 2025 | 51.71 | 51.80 | 51.08 | 51.24 | 51.22 | -0.64% | 42,463 |
| Jun 4, 2025 | 51.60 | 51.71 | 51.50 | 51.57 | 51.55 | 0.16% | 53,232 |
| Jun 3, 2025 | 51.24 | 51.64 | 51.13 | 51.49 | 51.47 | 0.41% | 49,424 |
| Jun 2, 2025 | 50.95 | 51.28 | 50.68 | 51.28 | 51.26 | 0.37% | 77,691 |
| May 30, 2025 | 51.13 | 51.23 | 50.53 | 51.09 | 51.07 | -0.20% | 29,343 |
| May 29, 2025 | 51.64 | 51.64 | 51.00 | 51.19 | 51.17 | - | 46,923 |
| May 28, 2025 | 51.59 | 51.64 | 51.17 | 51.19 | 51.17 | -0.68% | 84,636 |
| May 27, 2025 | 50.99 | 51.54 | 50.95 | 51.54 | 51.52 | 2.32% | 91,791 |
| May 23, 2025 | 50.21 | 50.60 | 50.18 | 50.37 | 50.35 | -1.10% | 48,754 |
| May 22, 2025 | 50.84 | 51.22 | 50.80 | 50.93 | 50.91 | 0.12% | 59,485 |
| May 21, 2025 | 51.19 | 51.67 | 50.80 | 50.87 | 50.85 | -1.38% | 72,261 |