Wahed FTSE USA Shariah ETF (HLAL)

NASDAQ: HLAL · Real-Time Price · USD

72.55

-0.28 (-0.38%)

At close: Aug 5, 2026, 4:00 PM EDT

72.82

+0.27 (0.37%)

After-hours: Aug 5, 2026, 7:34 PM EDT

HLAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	73.20	73.40	72.51	72.52	72.52	-0.42%	61,198
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
Jun 12, 2026	70.71	71.09	70.20	70.72	70.70	0.43%	55,855
Jun 11, 2026	69.44	70.64	69.04	70.42	70.40	2.06%	54,874
Jun 10, 2026	69.84	70.42	69.00	69.00	68.98	-1.81%	60,921
Jun 9, 2026	71.44	71.62	68.58	70.27	70.25	-0.94%	83,895
Jun 8, 2026	71.29	71.74	70.94	70.94	70.92	0.58%	110,469
Jun 5, 2026	72.48	72.54	70.35	70.53	70.51	-3.58%	95,533
Jun 4, 2026	72.58	73.34	72.54	73.15	73.13	-0.54%	71,791
Jun 3, 2026	73.66	73.83	73.36	73.55	73.53	-0.07%	78,502
Jun 2, 2026	73.13	73.60	72.95	73.60	73.58	0.63%	97,518
Jun 1, 2026	73.14	73.39	72.81	73.14	73.12	-	106,545
May 29, 2026	72.93	73.27	72.75	73.14	73.12	0.61%	36,449
May 28, 2026	72.23	72.79	72.00	72.70	72.68	0.80%	42,359
May 27, 2026	72.16	72.32	71.94	72.12	72.10	0.04%	40,722
May 26, 2026	71.74	72.23	71.64	72.09	72.07	1.37%	71,016