Quantcast

Wahed FTSE USA Shariah ETF Historical Stock Prices

HLAL 
$24.239
*  
0.179
0.74%
Get HLAL Alerts
*Delayed - data as of Aug. 21, 2019  -  Find a broker to begin trading HLAL now
Exchange:NASDAQ

Community Rating:
View:    HLAL After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-MAY-2019 TO 20-AUG-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 24.26 24.239 24.23 24.239 2,286
08/20/2019 24.21 24.21 24.06 24.06 11,964
08/19/2019 24.19 24.21 24.16 24.19 7,971
08/16/2019 23.7567 23.8619 23.7567 23.8619 2,364
08/15/2019 23.53 23.532 23.36 23.36 8,415
08/14/2019 23.78 23.8 23.55 23.55 9,035
08/13/2019 24.3 24.32 24.2399 24.2937 5,024
08/12/2019 23.901 24.01 23.78 23.78 2,184
08/09/2019 24.2 24.2 24.065 24.065 1,493
08/08/2019 24.0204 24.23 24.0204 24.23 2,977
08/07/2019 23.6 23.6 23.4129 23.5656 5,361
08/06/2019 23.59 23.7525 23.5698 23.716 10,426
08/05/2019 23.7906 23.8297 23.49 23.49 12,927
08/02/2019 24.51 24.51 24.19 24.2 3,739
08/01/2019 24.86 25 24.533 24.533 6,763
07/31/2019 25.21 25.21 24.95 24.95 7,504
07/30/2019 25.04 25.07 25.04 25.07 9,696
07/29/2019 25.14 25.14 25.01 25.12 4,513
07/26/2019 25.0683 25.09 25.0401 25.0821 3,220
07/25/2019 25.1199 25.12 25.0448 25.09 9,650
07/24/2019 25.15 25.17 25.12 25.1499 7,647
07/23/2019 24.96 25.0661 24.95 25.0661 9,305
07/22/2019 24.91 24.925 24.881 24.91 15,475
07/19/2019 25.02 25.02 24.91 24.9495 6,204
07/18/2019 24.81 24.94 24.81 24.94 4,471
07/17/2019 25.03 25.03 24.8 24.8 3,819
07/16/2019 25.05 25.06 24.94 24.97 525,668
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio