Wahed FTSE USA Shariah ETF (HLAL)

HLAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 26, 2025	61.80	62.08	61.69	61.93	61.93	0.54%	39,731
Nov 25, 2025	61.09	61.72	60.86	61.60	61.60	1.10%	47,470
Nov 24, 2025	60.32	61.07	60.32	60.93	60.93	1.99%	114,564
Nov 21, 2025	59.24	60.25	59.11	59.74	59.74	1.28%	98,494
Nov 20, 2025	60.85	61.06	58.95	58.99	58.99	-1.55%	69,441
Nov 19, 2025	59.74	60.65	59.70	59.92	59.92	0.06%	52,996
Nov 18, 2025	60.02	60.20	59.44	59.89	59.89	-0.55%	36,501
Nov 17, 2025	60.60	61.05	59.97	60.22	60.22	-0.65%	65,006
Nov 14, 2025	59.95	61.00	59.82	60.61	60.61	-0.02%	34,234
Nov 13, 2025	61.28	61.39	60.49	60.62	60.62	-1.31%	64,987
Nov 12, 2025	61.75	61.75	61.22	61.43	61.43	-0.19%	50,358
Nov 11, 2025	61.15	61.61	61.14	61.54	61.54	0.51%	30,895
Nov 10, 2025	60.90	61.32	60.77	61.23	61.23	1.56%	262,154
Nov 7, 2025	60.29	60.37	59.74	60.29	60.29	-0.38%	132,326
Nov 6, 2025	61.07	61.07	60.38	60.52	60.52	-1.01%	68,035
Nov 5, 2025	60.73	61.26	60.63	61.14	61.14	0.69%	529,672
Nov 4, 2025	60.64	61.00	60.59	60.72	60.72	-1.11%	70,042
Nov 3, 2025	61.62	61.62	61.17	61.40	61.40	0.02%	101,423
Oct 31, 2025	61.93	61.93	61.16	61.39	61.39	-0.13%	54,018
Oct 30, 2025	61.89	62.03	61.47	61.47	61.47	-1.21%	111,547
Oct 29, 2025	62.29	62.37	61.90	62.22	62.22	0.11%	70,287
Oct 28, 2025	62.46	62.46	62.15	62.15	62.15	0.02%	73,346
Oct 27, 2025	61.76	62.17	61.70	62.14	62.14	1.67%	78,620
Oct 24, 2025	61.18	61.30	61.05	61.12	61.12	0.58%	41,272
Oct 23, 2025	60.42	60.87	60.37	60.77	60.77	0.68%	46,873
Oct 22, 2025	60.73	60.75	59.92	60.36	60.36	-0.36%	72,000
Oct 21, 2025	60.56	60.70	60.46	60.58	60.58	-0.08%	51,636
Oct 20, 2025	60.05	60.69	60.05	60.63	60.63	1.63%	61,434
Oct 17, 2025	59.01	59.77	59.01	59.66	59.66	0.86%	56,207
Oct 16, 2025	59.54	59.77	58.88	59.15	59.15	-0.42%	59,908
Oct 15, 2025	59.36	59.73	58.96	59.40	59.40	0.70%	62,556
Oct 14, 2025	58.44	59.25	58.21	58.99	58.99	0.02%	86,538
Oct 13, 2025	58.75	59.06	58.59	58.98	58.98	1.55%	72,638
Oct 10, 2025	59.81	59.96	58.03	58.08	58.08	-2.79%	206,937
Oct 9, 2025	60.12	60.12	59.51	59.75	59.75	-0.71%	83,235
Oct 8, 2025	59.91	60.18	59.72	60.18	60.18	0.66%	70,566
Oct 7, 2025	60.40	60.42	59.75	59.78	59.78	-1.08%	87,618
Oct 6, 2025	60.16	60.45	60.00	60.43	60.43	1.22%	117,859
Oct 3, 2025	59.77	59.97	59.60	59.70	59.70	-0.05%	50,337
Oct 2, 2025	59.89	59.96	59.50	59.73	59.73	0.02%	87,725
Oct 1, 2025	59.22	59.75	59.09	59.72	59.72	0.66%	254,097
Sep 30, 2025	59.09	59.36	58.93	59.33	59.33	0.20%	83,974
Sep 29, 2025	59.29	59.41	59.07	59.21	59.21	0.02%	184,595
Sep 26, 2025	58.94	59.21	58.82	59.20	59.20	0.64%	73,505
Sep 25, 2025	58.89	58.89	58.44	58.82	58.82	-0.47%	80,840
Sep 24, 2025	59.25	59.34	58.96	59.10	59.10	-0.40%	37,443
Sep 23, 2025	59.69	59.71	59.26	59.34	59.19	-0.39%	59,355
Sep 22, 2025	59.41	59.69	59.40	59.57	59.42	0.46%	103,219
Sep 19, 2025	59.09	59.33	58.89	59.30	59.15	0.88%	87,970
Sep 18, 2025	58.89	59.04	58.75	58.78	58.63	0.34%	58,300

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.