Wahed FTSE USA Shariah ETF (HLAL)
NASDAQ: HLAL · Real-Time Price · USD
49.22
+0.38 (0.78%)
At close: Apr 1, 2025, 4:00 PM
49.26
+0.04 (0.09%)
After-hours: Apr 1, 2025, 5:02 PM EDT
HLAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 48.80 | 49.32 | 48.55 | 48.89 | - | 0.09% | 46,201 |
| 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 |
| Mar 25, 2025 | 50.57 | 50.72 | 50.48 | 50.67 | 50.59 | 0.56% | 50,397 |
| Mar 24, 2025 | 50.21 | 50.44 | 50.06 | 50.39 | 50.31 | 1.72% | 73,690 |
| Mar 21, 2025 | 48.82 | 49.55 | 48.82 | 49.54 | 49.46 | 0.41% | 32,696 |
| Mar 20, 2025 | 49.13 | 49.76 | 49.10 | 49.34 | 49.26 | -0.38% | 27,703 |
| Mar 19, 2025 | 49.15 | 49.78 | 49.09 | 49.53 | 49.45 | 1.10% | 37,860 |
| Mar 18, 2025 | 49.41 | 49.41 | 48.76 | 48.99 | 48.91 | -1.15% | 50,144 |
| Mar 17, 2025 | 49.25 | 49.75 | 49.16 | 49.56 | 49.48 | 0.61% | 67,974 |
| Mar 14, 2025 | 48.68 | 49.36 | 48.64 | 49.26 | 49.18 | 1.92% | 87,275 |
| Mar 13, 2025 | 49.11 | 49.11 | 48.18 | 48.33 | 48.25 | -1.81% | 72,032 |
| Mar 12, 2025 | 49.62 | 49.64 | 48.84 | 49.22 | 49.14 | 0.29% | 69,365 |
| Mar 11, 2025 | 49.40 | 49.62 | 48.66 | 49.08 | 49.00 | -1.09% | 106,172 |
| Mar 10, 2025 | 50.51 | 50.51 | 49.18 | 49.62 | 49.54 | -3.20% | 112,506 |
| Mar 7, 2025 | 50.68 | 51.35 | 50.44 | 51.26 | 51.18 | 0.69% | 55,861 |
| Mar 6, 2025 | 51.02 | 51.46 | 50.69 | 50.91 | 50.83 | -1.20% | 42,986 |
| Mar 5, 2025 | 50.88 | 51.59 | 50.48 | 51.53 | 51.45 | 1.10% | 62,582 |
| Mar 4, 2025 | 50.94 | 51.61 | 50.55 | 50.97 | 50.89 | -0.66% | 77,242 |
| Mar 3, 2025 | 52.43 | 52.44 | 51.00 | 51.31 | 51.23 | -1.61% | 121,493 |
| Feb 28, 2025 | 51.49 | 52.16 | 51.18 | 52.15 | 52.07 | 1.42% | 38,935 |
| Feb 27, 2025 | 52.40 | 52.56 | 51.42 | 51.42 | 51.34 | -1.61% | 83,228 |
| Feb 26, 2025 | 52.61 | 52.81 | 52.14 | 52.26 | 52.18 | -0.65% | 54,002 |
| Feb 25, 2025 | 52.95 | 53.01 | 52.32 | 52.60 | 52.52 | -0.85% | 112,342 |
| Feb 24, 2025 | 53.45 | 53.57 | 52.95 | 53.05 | 52.97 | -0.45% | 149,766 |
| Feb 21, 2025 | 54.19 | 54.22 | 53.24 | 53.29 | 53.21 | -1.64% | 102,041 |
| Feb 20, 2025 | 54.11 | 54.18 | 53.89 | 54.18 | 54.09 | 0.07% | 74,647 |
| Feb 19, 2025 | 53.85 | 54.16 | 53.82 | 54.14 | 54.05 | 0.35% | 31,466 |
| Feb 18, 2025 | 53.84 | 53.95 | 53.60 | 53.95 | 53.86 | 0.32% | 95,405 |
| Feb 14, 2025 | 53.74 | 53.84 | 53.65 | 53.78 | 53.69 | 0.02% | 33,373 |
| Feb 13, 2025 | 53.31 | 53.80 | 53.25 | 53.77 | 53.68 | 1.03% | 104,656 |
| Feb 12, 2025 | 52.85 | 53.27 | 52.67 | 53.22 | 53.14 | -0.11% | 85,238 |
| Feb 11, 2025 | 53.00 | 53.39 | 53.00 | 53.28 | 53.20 | 0.09% | 43,601 |
| Feb 10, 2025 | 53.22 | 53.29 | 53.12 | 53.23 | 53.15 | 0.62% | 61,641 |
| Feb 7, 2025 | 53.57 | 53.70 | 52.87 | 52.90 | 52.82 | -1.21% | 67,757 |
| Feb 6, 2025 | 53.53 | 53.63 | 53.33 | 53.55 | 53.46 | -0.26% | 58,296 |
| Feb 5, 2025 | 53.39 | 53.69 | 53.17 | 53.69 | 53.60 | -0.45% | 91,183 |
| Feb 4, 2025 | 53.44 | 53.96 | 53.36 | 53.93 | 53.84 | 0.84% | 140,435 |
| Feb 3, 2025 | 53.16 | 53.74 | 52.98 | 53.48 | 53.40 | -1.09% | 161,376 |
| Jan 31, 2025 | 54.63 | 54.73 | 53.95 | 54.07 | 53.98 | -0.30% | 78,092 |
| Jan 30, 2025 | 54.27 | 54.50 | 53.99 | 54.23 | 54.14 | -0.07% | 78,623 |
| Jan 29, 2025 | 54.30 | 54.43 | 54.02 | 54.27 | 54.18 | -0.15% | 89,602 |
| Jan 28, 2025 | 53.98 | 54.53 | 53.88 | 54.35 | 54.26 | 0.87% | 162,747 |
| Jan 27, 2025 | 53.09 | 53.89 | 53.09 | 53.88 | 53.79 | -0.44% | 173,886 |
| Jan 24, 2025 | 54.33 | 54.37 | 54.03 | 54.12 | 54.03 | -0.35% | 132,513 |
| Jan 23, 2025 | 54.05 | 54.31 | 54.00 | 54.31 | 54.22 | 0.48% | 174,203 |
| Jan 22, 2025 | 53.90 | 54.33 | 53.89 | 54.05 | 53.96 | 0.54% | 79,615 |
| Jan 21, 2025 | 53.86 | 53.86 | 53.42 | 53.76 | 53.67 | 0.13% | 107,320 |