Wahed FTSE USA Shariah ETF (HLAL)
NASDAQ: HLAL · Real-Time Price · USD
61.09
-0.85 (-1.37%)
At close: Mar 6, 2026, 4:00 PM EST
61.19
+0.10 (0.17%)
After-hours: Mar 6, 2026, 7:26 PM EST
HLAL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.22 | 61.44 | 60.88 | 61.09 | 61.09 | -1.37% | 76,316 |
| Mar 5, 2026 | 62.15 | 62.34 | 61.45 | 61.94 | 61.94 | -0.84% | 71,996 |
| Mar 4, 2026 | 62.23 | 62.67 | 62.08 | 62.46 | 62.46 | 0.47% | 95,189 |
| Mar 3, 2026 | 61.99 | 62.34 | 61.28 | 62.17 | 62.17 | -1.13% | 91,218 |
| Mar 2, 2026 | 62.31 | 63.07 | 62.21 | 62.88 | 62.88 | -0.16% | 90,736 |
| Feb 27, 2026 | 62.64 | 62.98 | 62.55 | 62.98 | 62.98 | -0.33% | 35,204 |
| Feb 26, 2026 | 63.61 | 63.61 | 62.64 | 63.19 | 63.19 | -0.50% | 49,011 |
| Feb 25, 2026 | 63.21 | 63.52 | 63.16 | 63.51 | 63.51 | 0.86% | 51,622 |
| Feb 24, 2026 | 62.52 | 63.04 | 62.46 | 62.97 | 62.97 | 0.88% | 42,587 |
| Feb 23, 2026 | 62.71 | 62.90 | 62.25 | 62.42 | 62.42 | -0.70% | 53,263 |
| Feb 20, 2026 | 62.13 | 62.90 | 62.13 | 62.86 | 62.86 | 0.83% | 38,575 |
| Feb 19, 2026 | 62.38 | 62.55 | 62.19 | 62.34 | 62.34 | -0.26% | 39,749 |
| Feb 18, 2026 | 62.18 | 62.71 | 62.14 | 62.50 | 62.50 | 0.50% | 60,765 |
| Feb 17, 2026 | 62.08 | 62.37 | 61.51 | 62.19 | 62.19 | -0.11% | 108,897 |
| Feb 13, 2026 | 62.36 | 62.71 | 61.97 | 62.26 | 62.26 | -0.11% | 70,772 |
| Feb 12, 2026 | 63.62 | 63.62 | 62.16 | 62.33 | 62.33 | -1.78% | 78,959 |
| Feb 11, 2026 | 63.70 | 63.93 | 63.20 | 63.46 | 63.46 | 0.14% | 114,542 |
| Feb 10, 2026 | 63.63 | 63.67 | 63.30 | 63.37 | 63.37 | -0.28% | 110,644 |
| Feb 9, 2026 | 63.21 | 63.68 | 62.93 | 63.55 | 63.55 | 0.51% | 151,893 |
| Feb 6, 2026 | 62.80 | 63.36 | 62.71 | 63.23 | 63.23 | 1.33% | 119,990 |
| Feb 5, 2026 | 62.40 | 62.73 | 61.97 | 62.40 | 62.40 | -1.27% | 156,524 |
| Feb 4, 2026 | 63.59 | 63.72 | 62.72 | 63.20 | 63.20 | -0.35% | 189,179 |
| Feb 3, 2026 | 63.94 | 63.98 | 62.95 | 63.42 | 63.42 | -0.72% | 106,044 |
| Feb 2, 2026 | 63.02 | 63.92 | 63.02 | 63.88 | 63.88 | 1.06% | 91,476 |
| Jan 30, 2026 | 63.35 | 63.45 | 62.97 | 63.21 | 63.21 | -0.58% | 83,916 |
| Jan 29, 2026 | 63.98 | 64.00 | 62.59 | 63.58 | 63.58 | -0.76% | 105,519 |
| Jan 28, 2026 | 64.11 | 64.19 | 63.85 | 64.07 | 64.07 | 0.19% | 46,469 |
| Jan 27, 2026 | 63.84 | 64.14 | 63.84 | 63.95 | 63.95 | 0.76% | 63,644 |
| Jan 26, 2026 | 63.19 | 63.65 | 63.01 | 63.47 | 63.47 | 0.77% | 75,520 |
| Jan 23, 2026 | 62.86 | 63.24 | 62.78 | 62.98 | 62.98 | 0.14% | 42,229 |
| Jan 22, 2026 | 62.90 | 63.08 | 62.63 | 62.89 | 62.89 | 0.80% | 51,022 |
| Jan 21, 2026 | 61.84 | 62.69 | 61.74 | 62.39 | 62.39 | 1.25% | 62,807 |
| Jan 20, 2026 | 61.81 | 62.17 | 61.46 | 61.62 | 61.62 | -1.67% | 112,598 |
| Jan 16, 2026 | 62.86 | 62.94 | 62.61 | 62.67 | 62.67 | -0.18% | 38,923 |
| Jan 15, 2026 | 63.24 | 63.24 | 62.68 | 62.78 | 62.78 | -0.16% | 37,375 |
| Jan 14, 2026 | 62.85 | 62.95 | 62.47 | 62.88 | 62.88 | -0.38% | 68,472 |
| Jan 13, 2026 | 63.20 | 63.36 | 62.87 | 63.12 | 63.12 | -0.08% | 45,437 |
| Jan 12, 2026 | 62.75 | 63.18 | 62.74 | 63.17 | 63.17 | 0.23% | 72,678 |
| Jan 9, 2026 | 62.63 | 63.11 | 62.63 | 63.03 | 63.03 | 0.76% | 37,714 |
| Jan 8, 2026 | 62.52 | 62.60 | 62.23 | 62.55 | 62.55 | -0.11% | 47,080 |
| Jan 7, 2026 | 62.65 | 62.92 | 62.58 | 62.62 | 62.62 | - | 66,090 |
| Jan 6, 2026 | 62.41 | 62.64 | 62.28 | 62.62 | 62.62 | 0.35% | 67,979 |
| Jan 5, 2026 | 62.45 | 62.55 | 62.36 | 62.40 | 62.40 | 0.48% | 66,566 |
| Jan 2, 2026 | 62.35 | 62.61 | 61.78 | 62.10 | 62.10 | 0.11% | 98,378 |
| Dec 31, 2025 | 62.53 | 62.53 | 62.03 | 62.03 | 62.03 | -0.72% | 55,521 |
| Dec 30, 2025 | 62.52 | 62.66 | 62.48 | 62.48 | 62.48 | -0.06% | 84,690 |
| Dec 29, 2025 | 62.46 | 62.58 | 62.37 | 62.52 | 62.52 | -0.24% | 102,480 |
| Dec 26, 2025 | 62.79 | 62.82 | 62.62 | 62.67 | 62.67 | -0.18% | 80,583 |
| Dec 24, 2025 | 62.57 | 62.81 | 62.57 | 62.78 | 62.78 | 0.21% | 54,099 |
| Dec 23, 2025 | 62.40 | 62.66 | 62.40 | 62.65 | 62.57 | 0.16% | 34,411 |
| Dec 22, 2025 | 62.58 | 62.60 | 62.34 | 62.55 | 62.47 | 0.42% | 38,548 |
| Dec 19, 2025 | 61.97 | 62.29 | 61.97 | 62.29 | 62.21 | 0.65% | 35,182 |
| Dec 18, 2025 | 61.87 | 62.21 | 61.73 | 61.89 | 61.81 | 1.00% | 31,960 |
| Dec 17, 2025 | 62.09 | 62.15 | 61.21 | 61.28 | 61.20 | -1.18% | 28,888 |
| Dec 16, 2025 | 61.81 | 62.06 | 61.50 | 62.01 | 61.93 | -0.16% | 30,127 |
| Dec 15, 2025 | 62.51 | 62.61 | 61.89 | 62.11 | 62.03 | -0.18% | 39,618 |
| Dec 12, 2025 | 62.64 | 62.79 | 61.94 | 62.22 | 62.14 | -0.78% | 47,854 |
| Dec 11, 2025 | 62.73 | 62.74 | 62.24 | 62.71 | 62.63 | -0.14% | 43,396 |
| Dec 10, 2025 | 62.28 | 62.88 | 62.24 | 62.80 | 62.72 | 0.64% | 31,734 |
| Dec 9, 2025 | 62.34 | 62.59 | 62.33 | 62.40 | 62.32 | -0.03% | 52,816 |
| Dec 8, 2025 | 62.83 | 62.83 | 62.23 | 62.42 | 62.34 | -0.64% | 69,704 |
| Dec 5, 2025 | 62.73 | 63.04 | 62.73 | 62.82 | 62.74 | 0.35% | 52,667 |
| Dec 4, 2025 | 62.81 | 62.81 | 62.34 | 62.60 | 62.52 | -0.03% | 55,876 |
| Dec 3, 2025 | 62.29 | 62.77 | 62.26 | 62.62 | 62.54 | 0.30% | 44,000 |
| Dec 2, 2025 | 62.28 | 62.52 | 62.18 | 62.43 | 62.35 | 0.39% | 69,371 |
| Dec 1, 2025 | 62.02 | 62.37 | 61.92 | 62.19 | 62.11 | -0.37% | 114,664 |
| Nov 28, 2025 | 62.16 | 62.44 | 62.07 | 62.42 | 62.34 | 0.79% | 81,692 |
| Nov 26, 2025 | 61.80 | 62.08 | 61.69 | 61.93 | 61.85 | 0.54% | 39,783 |
| Nov 25, 2025 | 61.09 | 61.72 | 60.86 | 61.60 | 61.52 | 1.10% | 47,519 |
| Nov 24, 2025 | 60.32 | 61.07 | 60.32 | 60.93 | 60.85 | 1.99% | 114,666 |
| Nov 21, 2025 | 59.24 | 60.25 | 59.11 | 59.74 | 59.67 | 1.28% | 98,504 |
| Nov 20, 2025 | 60.85 | 61.06 | 58.95 | 58.99 | 58.92 | -1.55% | 69,441 |
| Nov 19, 2025 | 59.74 | 60.65 | 59.70 | 59.92 | 59.85 | 0.06% | 52,996 |
| Nov 18, 2025 | 60.02 | 60.20 | 59.44 | 59.89 | 59.81 | -0.55% | 36,501 |
| Nov 17, 2025 | 60.60 | 61.05 | 59.97 | 60.22 | 60.15 | -0.65% | 65,006 |
| Nov 14, 2025 | 59.95 | 61.00 | 59.82 | 60.61 | 60.54 | -0.02% | 34,234 |
| Nov 13, 2025 | 61.28 | 61.39 | 60.49 | 60.62 | 60.55 | -1.31% | 64,987 |
| Nov 12, 2025 | 61.75 | 61.75 | 61.22 | 61.43 | 61.35 | -0.19% | 50,358 |
| Nov 11, 2025 | 61.15 | 61.61 | 61.14 | 61.54 | 61.47 | 0.51% | 30,895 |
| Nov 10, 2025 | 60.90 | 61.32 | 60.77 | 61.23 | 61.15 | 1.56% | 262,154 |
| Nov 7, 2025 | 60.29 | 60.37 | 59.74 | 60.29 | 60.22 | -0.38% | 132,326 |
| Nov 6, 2025 | 61.07 | 61.07 | 60.38 | 60.52 | 60.45 | -1.01% | 68,035 |
| Nov 5, 2025 | 60.73 | 61.26 | 60.63 | 61.14 | 61.06 | 0.69% | 529,672 |
| Nov 4, 2025 | 60.64 | 61.00 | 60.59 | 60.72 | 60.65 | -1.11% | 70,042 |
| Nov 3, 2025 | 61.62 | 61.62 | 61.17 | 61.40 | 61.32 | 0.02% | 101,423 |
| Oct 31, 2025 | 61.93 | 61.93 | 61.16 | 61.39 | 61.31 | -0.13% | 54,018 |
| Oct 30, 2025 | 61.89 | 62.03 | 61.47 | 61.47 | 61.39 | -1.21% | 111,547 |
| Oct 29, 2025 | 62.29 | 62.37 | 61.90 | 62.22 | 62.14 | 0.11% | 70,287 |
| Oct 28, 2025 | 62.46 | 62.46 | 62.15 | 62.15 | 62.07 | 0.02% | 73,346 |
| Oct 27, 2025 | 61.76 | 62.17 | 61.70 | 62.14 | 62.06 | 1.67% | 78,620 |
| Oct 24, 2025 | 61.18 | 61.30 | 61.05 | 61.12 | 61.04 | 0.58% | 41,272 |
| Oct 23, 2025 | 60.42 | 60.87 | 60.37 | 60.77 | 60.70 | 0.68% | 46,873 |
| Oct 22, 2025 | 60.73 | 60.75 | 59.92 | 60.36 | 60.29 | -0.36% | 72,000 |
| Oct 21, 2025 | 60.56 | 60.70 | 60.46 | 60.58 | 60.51 | -0.08% | 51,636 |
| Oct 20, 2025 | 60.05 | 60.69 | 60.05 | 60.63 | 60.56 | 1.63% | 61,434 |
| Oct 17, 2025 | 59.01 | 59.77 | 59.01 | 59.66 | 59.59 | 0.86% | 56,207 |
| Oct 16, 2025 | 59.54 | 59.77 | 58.88 | 59.15 | 59.08 | -0.42% | 59,908 |
| Oct 15, 2025 | 59.36 | 59.73 | 58.96 | 59.40 | 59.33 | 0.70% | 62,556 |
| Oct 14, 2025 | 58.44 | 59.25 | 58.21 | 58.99 | 58.92 | 0.02% | 86,538 |
| Oct 13, 2025 | 58.75 | 59.06 | 58.59 | 58.98 | 58.91 | 1.55% | 72,638 |