Wahed FTSE USA Shariah ETF (HLAL)

NASDAQ: HLAL · Real-Time Price · USD

72.04

+0.33 (0.46%)

At close: Aug 25, 2026, 4:00 PM EDT

71.27

-0.77 (-1.07%)

After-hours: Aug 25, 2026, 7:54 PM EDT

HLAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	71.99	72.23	71.85	72.04	72.04	0.46%	33,940
Aug 24, 2026	72.08	72.11	71.59	71.71	71.71	-0.87%	111,609
Aug 21, 2026	72.48	72.60	72.17	72.34	72.34	0.38%	26,325
Aug 20, 2026	72.40	72.59	72.07	72.07	72.07	-0.58%	36,132
Aug 19, 2026	72.70	72.83	72.32	72.49	72.49	0.15%	56,629
Aug 18, 2026	72.63	72.65	72.23	72.38	72.38	-1.18%	240,427
Aug 17, 2026	73.54	73.66	73.21	73.24	73.24	-0.20%	61,476
Aug 14, 2026	73.63	73.72	73.27	73.39	73.39	-0.21%	38,384
Aug 13, 2026	73.16	73.69	73.16	73.54	73.54	0.85%	40,776
Aug 12, 2026	73.24	73.35	72.87	72.93	72.93	0.37%	30,739
Aug 11, 2026	73.19	73.19	72.50	72.66	72.66	-0.43%	29,456
Aug 10, 2026	73.08	73.32	72.92	72.97	72.97	-0.23%	51,838
Aug 7, 2026	72.99	73.19	72.70	73.14	73.14	0.71%	38,890
Aug 6, 2026	72.45	72.91	72.36	72.63	72.63	0.11%	52,199
Aug 5, 2026	73.20	73.40	72.51	72.55	72.55	-0.38%	61,545
Aug 4, 2026	71.56	73.02	71.53	72.83	72.83	2.41%	62,778
Aug 3, 2026	70.08	71.30	70.00	71.11	71.11	1.73%	76,155
Jul 31, 2026	69.79	70.17	68.88	69.90	69.90	0.12%	45,078
Jul 30, 2026	69.02	69.90	69.02	69.82	69.82	2.64%	68,630
Jul 29, 2026	69.27	69.51	68.01	68.03	68.03	-1.75%	49,935
Jul 28, 2026	69.01	69.48	68.60	69.24	69.24	-0.26%	48,928
Jul 27, 2026	70.36	70.36	68.98	69.42	69.42	-0.31%	67,229
Jul 24, 2026	69.94	70.25	69.50	69.64	69.64	-0.43%	33,465
Jul 23, 2026	70.23	70.41	69.59	69.94	69.94	-1.74%	59,980
Jul 22, 2026	70.86	71.44	70.86	71.18	71.18	-0.08%	28,258
Jul 21, 2026	70.88	71.25	70.78	71.24	71.24	1.45%	38,968
Jul 20, 2026	70.79	71.05	70.22	70.22	70.22	-0.17%	49,149
Jul 17, 2026	70.00	70.69	69.55	70.34	70.34	-1.04%	52,467
Jul 16, 2026	71.52	71.69	70.80	71.08	71.08	-1.15%	35,827
Jul 15, 2026	71.91	71.96	71.17	71.90	71.90	0.34%	41,131
Jul 14, 2026	71.55	71.75	71.17	71.66	71.66	0.81%	44,423
Jul 13, 2026	71.52	71.66	70.97	71.08	71.08	-1.34%	50,462
Jul 10, 2026	71.50	72.10	71.42	72.05	72.05	0.67%	53,824
Jul 9, 2026	71.18	71.62	70.99	71.57	71.57	1.04%	38,963
Jul 8, 2026	70.33	70.89	69.99	70.83	70.83	0.36%	39,948
Jul 7, 2026	70.74	70.83	70.24	70.58	70.58	-0.82%	47,182
Jul 6, 2026	70.81	71.33	70.70	71.16	71.16	1.22%	79,411
Jul 2, 2026	71.01	71.41	69.81	70.30	70.30	-0.92%	91,667
Jul 1, 2026	71.16	71.44	70.86	70.95	70.95	-0.62%	74,956
Jun 30, 2026	70.54	71.64	70.53	71.39	71.39	1.26%	67,292
Jun 29, 2026	69.78	70.53	69.09	70.50	70.50	1.89%	74,986
Jun 26, 2026	69.12	69.75	68.78	69.19	69.19	-0.80%	38,882
Jun 25, 2026	70.55	70.55	69.00	69.75	69.75	0.23%	64,275
Jun 24, 2026	70.09	70.36	69.25	69.61	69.59	-0.52%	45,028
Jun 23, 2026	70.07	70.68	69.93	69.97	69.95	-2.47%	87,543
Jun 22, 2026	72.01	72.16	71.47	71.74	71.72	-0.14%	70,180
Jun 18, 2026	71.75	71.99	71.35	71.84	71.82	1.58%	49,764
Jun 17, 2026	71.81	71.81	70.61	70.72	70.70	-1.09%	48,101
Jun 16, 2026	72.06	72.34	71.46	71.50	71.48	-1.17%	64,177
Jun 15, 2026	72.04	72.43	71.94	72.35	72.33	2.30%	87,054