Wahed FTSE USA Shariah ETF (HLAL)
NASDAQ: HLAL · Real-Time Price · USD
60.18
+0.40 (0.66%)
At close: Oct 8, 2025, 4:00 PM EDT
60.18
0.00 (0.00%)
Pre-market: Oct 9, 2025, 7:10 AM EDT
HLAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 58.61 | 58.73 | 58.12 | 58.58 | 58.43 | 0.05% | 103,860 |
| Sep 16, 2025 | 58.54 | 58.58 | 58.40 | 58.55 | 58.40 | 0.29% | 69,063 |
| Sep 15, 2025 | 58.14 | 58.41 | 58.14 | 58.38 | 58.23 | 0.96% | 84,724 |
| Sep 12, 2025 | 57.59 | 57.95 | 57.55 | 57.82 | 57.68 | 0.46% | 49,332 |
| Sep 11, 2025 | 57.03 | 57.58 | 56.97 | 57.56 | 57.41 | 1.18% | 79,344 |
| Sep 10, 2025 | 57.32 | 57.32 | 56.76 | 56.89 | 56.75 | -0.70% | 79,253 |
| Sep 9, 2025 | 57.33 | 57.35 | 57.17 | 57.29 | 57.15 | 0.09% | 38,453 |
| Sep 8, 2025 | 57.35 | 57.36 | 57.11 | 57.24 | 57.10 | 0.09% | 53,389 |
| Sep 5, 2025 | 57.42 | 57.53 | 56.92 | 57.19 | 57.05 | -0.16% | 44,015 |
| Sep 4, 2025 | 56.81 | 57.28 | 56.66 | 57.28 | 57.14 | 0.70% | 45,644 |
| Sep 3, 2025 | 56.83 | 56.91 | 56.63 | 56.88 | 56.74 | 1.23% | 88,234 |
| Sep 2, 2025 | 55.99 | 56.23 | 55.74 | 56.19 | 56.05 | -0.67% | 223,801 |
| Aug 29, 2025 | 56.80 | 56.85 | 56.52 | 56.57 | 56.42 | -0.55% | 56,453 |
| Aug 28, 2025 | 56.70 | 56.95 | 56.58 | 56.88 | 56.74 | 0.44% | 69,096 |
| Aug 27, 2025 | 56.35 | 56.66 | 56.32 | 56.63 | 56.49 | 0.40% | 75,330 |
| Aug 26, 2025 | 56.30 | 56.41 | 56.17 | 56.41 | 56.26 | 0.12% | 61,635 |
| Aug 25, 2025 | 56.43 | 56.54 | 56.31 | 56.34 | 56.20 | -0.32% | 55,691 |
| Aug 22, 2025 | 55.72 | 56.60 | 55.72 | 56.52 | 56.38 | 1.81% | 95,492 |
| Aug 21, 2025 | 55.58 | 55.76 | 55.47 | 55.52 | 55.38 | -0.42% | 32,795 |
| Aug 20, 2025 | 56.02 | 56.02 | 55.44 | 55.75 | 55.61 | -0.49% | 32,935 |
| Aug 19, 2025 | 56.31 | 56.41 | 55.96 | 56.03 | 55.89 | -0.52% | 67,176 |
| Aug 18, 2025 | 56.42 | 56.44 | 56.23 | 56.32 | 56.18 | -0.16% | 97,556 |
| Aug 15, 2025 | 56.61 | 56.64 | 56.39 | 56.41 | 56.27 | -0.32% | 61,852 |
| Aug 14, 2025 | 56.53 | 56.63 | 56.43 | 56.59 | 56.45 | -0.23% | 56,216 |
| Aug 13, 2025 | 56.79 | 56.82 | 56.55 | 56.72 | 56.58 | 0.32% | 79,044 |
| Aug 12, 2025 | 56.00 | 56.55 | 55.95 | 56.54 | 56.40 | 1.40% | 49,930 |
| Aug 11, 2025 | 56.00 | 56.17 | 55.76 | 55.76 | 55.62 | -0.32% | 70,292 |
| Aug 8, 2025 | 55.33 | 55.97 | 55.33 | 55.94 | 55.80 | 1.42% | 75,269 |
| Aug 7, 2025 | 55.46 | 55.56 | 54.99 | 55.16 | 55.02 | 0.31% | 46,759 |
| Aug 6, 2025 | 54.76 | 55.11 | 54.66 | 54.99 | 54.85 | 0.62% | 55,294 |
| Aug 5, 2025 | 55.00 | 55.09 | 54.63 | 54.65 | 54.51 | -0.49% | 61,839 |
| Aug 4, 2025 | 54.45 | 54.93 | 54.45 | 54.92 | 54.78 | 1.61% | 86,836 |
| Aug 1, 2025 | 54.67 | 54.73 | 53.92 | 54.05 | 53.91 | -1.64% | 122,011 |
| Jul 31, 2025 | 55.74 | 55.74 | 54.88 | 54.95 | 54.81 | 0.24% | 64,337 |
| Jul 30, 2025 | 55.28 | 55.29 | 54.59 | 54.82 | 54.68 | -0.55% | 106,723 |