GraniteShares YieldBoost HIMS ETF (HMYY)
NASDAQ: HMYY · Real-Time Price · USD
8.67
-0.12 (-1.33%)
Mar 17, 2026, 10:09 AM EDT - Market open
HMYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 8.76 | 8.79 | 8.68 | 8.79 | 8.79 | 0.06% | 7,562 |
| Mar 13, 2026 | 8.73 | 8.80 | 8.71 | 8.79 | 8.79 | -0.31% | 12,162 |
| Mar 12, 2026 | 8.95 | 8.95 | 8.80 | 8.81 | 8.73 | -1.32% | 12,195 |
| Mar 11, 2026 | 8.85 | 8.94 | 8.85 | 8.93 | 8.84 | 1.13% | 6,010 |
| Mar 10, 2026 | 8.86 | 8.90 | 8.78 | 8.83 | 8.74 | 0.06% | 16,078 |
| Mar 9, 2026 | 8.85 | 8.86 | 8.78 | 8.83 | 8.74 | 5.97% | 24,708 |
| Mar 6, 2026 | 8.28 | 8.40 | 8.27 | 8.33 | 8.25 | -1.21% | 15,196 |
| Mar 5, 2026 | 8.54 | 8.65 | 8.41 | 8.43 | 8.27 | -2.60% | 14,480 |
| Mar 4, 2026 | 8.71 | 8.79 | 8.55 | 8.66 | 8.49 | 1.72% | 6,206 |
| Mar 3, 2026 | 8.58 | 8.58 | 8.40 | 8.51 | 8.34 | -3.58% | 6,931 |
| Mar 2, 2026 | 8.57 | 8.83 | 8.30 | 8.83 | 8.65 | 2.98% | 11,068 |
| Feb 27, 2026 | 9.00 | 9.00 | 8.42 | 8.57 | 8.40 | -5.17% | 13,095 |
| Feb 26, 2026 | 9.03 | 9.17 | 8.93 | 9.04 | 8.63 | -1.93% | 8,314 |
| Feb 25, 2026 | 8.76 | 9.44 | 8.76 | 9.22 | 8.80 | 2.38% | 13,975 |
| Feb 24, 2026 | 8.78 | 9.18 | 8.66 | 9.00 | 8.59 | -2.16% | 5,149 |
| Feb 23, 2026 | 9.34 | 9.34 | 9.15 | 9.20 | 8.78 | -1.29% | 6,172 |
| Feb 20, 2026 | 9.33 | 9.48 | 9.22 | 9.32 | 8.90 | -2.98% | 6,849 |
| Feb 19, 2026 | 9.65 | 9.78 | 9.59 | 9.61 | 8.93 | -2.18% | 5,985 |
| Feb 18, 2026 | 10.13 | 10.19 | 9.82 | 9.82 | 9.12 | -5.39% | 11,194 |
| Feb 17, 2026 | 10.37 | 10.39 | 10.28 | 10.38 | 9.64 | -0.08% | 3,319 |
| Feb 13, 2026 | 10.44 | 10.47 | 10.36 | 10.39 | 9.65 | -2.05% | 3,500 |
| Feb 12, 2026 | 10.73 | 10.76 | 10.60 | 10.60 | 9.59 | -3.77% | 5,391 |
| Feb 11, 2026 | 11.14 | 11.14 | 11.00 | 11.02 | 9.97 | -0.77% | 3,896 |
| Feb 10, 2026 | 11.22 | 11.37 | 11.11 | 11.11 | 10.05 | -3.73% | 8,042 |
| Feb 9, 2026 | 11.51 | 11.56 | 11.50 | 11.54 | 10.43 | -3.08% | 9,795 |
| Feb 6, 2026 | 11.71 | 12.09 | 11.58 | 11.90 | 10.77 | -3.95% | 9,035 |
| Feb 5, 2026 | 13.07 | 13.09 | 11.77 | 12.39 | 10.91 | -3.48% | 8,843 |
| Feb 4, 2026 | 13.20 | 13.20 | 12.83 | 12.84 | 11.30 | -0.86% | 4,473 |
| Feb 3, 2026 | 12.68 | 13.22 | 12.68 | 12.95 | 11.40 | -2.56% | 6,489 |
| Feb 2, 2026 | 13.46 | 13.54 | 13.29 | 13.29 | 11.70 | -1.58% | 9,551 |
| Jan 30, 2026 | 14.45 | 14.45 | 13.43 | 13.50 | 11.89 | -8.35% | 11,235 |
| Jan 29, 2026 | 14.68 | 14.88 | 14.44 | 14.74 | 12.64 | 1.17% | 7,079 |
| Jan 28, 2026 | 14.93 | 14.93 | 14.41 | 14.57 | 12.49 | -2.72% | 8,130 |
| Jan 27, 2026 | 15.03 | 15.06 | 14.77 | 14.97 | 12.84 | -1.02% | 8,217 |
| Jan 26, 2026 | 14.75 | 15.25 | 14.69 | 15.13 | 12.98 | 2.65% | 8,437 |
| Jan 23, 2026 | 14.94 | 15.09 | 14.72 | 14.74 | 12.64 | -4.17% | 8,075 |
| Jan 22, 2026 | 15.10 | 15.47 | 15.10 | 15.38 | 12.85 | 2.12% | 9,007 |
| Jan 21, 2026 | 15.94 | 15.94 | 14.97 | 15.06 | 12.59 | -5.50% | 19,149 |
| Jan 20, 2026 | 16.18 | 16.46 | 15.90 | 15.94 | 13.32 | -3.58% | 10,148 |
| Jan 16, 2026 | 16.45 | 16.62 | 16.36 | 16.53 | 13.81 | -2.36% | 7,520 |
| Jan 15, 2026 | 17.50 | 17.50 | 16.91 | 16.93 | 13.77 | -1.71% | 19,673 |
| Jan 14, 2026 | 17.48 | 17.48 | 17.11 | 17.22 | 14.01 | -0.60% | 13,806 |
| Jan 13, 2026 | 17.58 | 17.58 | 17.25 | 17.33 | 14.09 | -0.94% | 12,813 |
| Jan 12, 2026 | 17.41 | 17.57 | 17.35 | 17.49 | 14.23 | -0.68% | 7,296 |
| Jan 9, 2026 | 18.26 | 18.26 | 17.60 | 17.61 | 14.32 | -6.61% | 15,218 |
| Jan 8, 2026 | 19.21 | 19.21 | 18.85 | 18.86 | 14.93 | -3.77% | 9,305 |
| Jan 7, 2026 | 19.57 | 19.73 | 19.49 | 19.60 | 15.52 | 0.37% | 14,053 |
| Jan 6, 2026 | 19.38 | 19.52 | 19.31 | 19.52 | 15.46 | 0.45% | 2,519 |
| Jan 5, 2026 | 18.78 | 19.44 | 18.66 | 19.44 | 15.39 | 4.43% | 12,097 |
| Jan 2, 2026 | 18.40 | 18.70 | 18.05 | 18.61 | 14.74 | -0.98% | 22,779 |