GraniteShares YieldBoost HIMS ETF (HMYY)
NASDAQ: HMYY · Real-Time Price · USD
7.53
-0.09 (-1.15%)
Apr 7, 2026, 9:57 AM EDT - Market open
HMYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 6, 2026 | 7.58 | 7.62 | 7.56 | 7.62 | 7.62 | 2.30% | 1,580 |
| Apr 2, 2026 | 7.49 | 7.49 | 7.45 | 7.45 | 7.45 | -3.15% | 769 |
| Apr 1, 2026 | 7.94 | 7.94 | 7.69 | 7.69 | 7.57 | -1.68% | 1,847 |
| Mar 31, 2026 | 7.65 | 7.83 | 7.65 | 7.82 | 7.70 | 2.96% | 2,316 |
| Mar 30, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.48 | -0.91% | 1,172 |
| Mar 27, 2026 | 7.75 | 7.75 | 7.66 | 7.67 | 7.54 | -3.31% | 5,382 |
| Mar 26, 2026 | 7.89 | 7.99 | 7.89 | 7.93 | 7.68 | -0.65% | 2,737 |
| Mar 25, 2026 | 8.05 | 8.05 | 7.98 | 7.98 | 7.73 | -0.76% | 1,740 |
| Mar 24, 2026 | 8.16 | 8.16 | 8.04 | 8.04 | 7.79 | -2.31% | 2,036 |
| Mar 23, 2026 | 8.27 | 8.27 | 8.21 | 8.23 | 7.97 | -0.06% | 3,589 |
| Mar 20, 2026 | 8.45 | 8.45 | 8.24 | 8.24 | 7.98 | -4.30% | 3,417 |
| Mar 19, 2026 | 8.59 | 8.82 | 8.51 | 8.61 | 8.21 | 0.47% | 15,124 |
| Mar 18, 2026 | 8.71 | 8.71 | 8.56 | 8.57 | 8.17 | -2.56% | 2,233 |
| Mar 17, 2026 | 8.84 | 8.84 | 8.65 | 8.79 | 8.39 | - | 1,943 |
| Mar 16, 2026 | 8.76 | 8.79 | 8.68 | 8.79 | 8.39 | 0.06% | 7,562 |
| Mar 13, 2026 | 8.73 | 8.80 | 8.71 | 8.79 | 8.38 | -0.31% | 12,162 |
| Mar 12, 2026 | 8.95 | 8.95 | 8.80 | 8.81 | 8.33 | -1.32% | 12,195 |
| Mar 11, 2026 | 8.85 | 8.94 | 8.85 | 8.93 | 8.44 | 1.13% | 6,010 |
| Mar 10, 2026 | 8.86 | 8.90 | 8.78 | 8.83 | 8.35 | 0.06% | 16,078 |
| Mar 9, 2026 | 8.85 | 8.86 | 8.78 | 8.83 | 8.34 | 5.97% | 24,708 |
| Mar 6, 2026 | 8.28 | 8.40 | 8.27 | 8.33 | 7.87 | -1.21% | 15,196 |
| Mar 5, 2026 | 8.54 | 8.65 | 8.41 | 8.43 | 7.89 | -2.60% | 14,480 |
| Mar 4, 2026 | 8.71 | 8.79 | 8.55 | 8.66 | 8.10 | 1.72% | 6,206 |
| Mar 3, 2026 | 8.58 | 8.58 | 8.40 | 8.51 | 7.96 | -3.58% | 6,931 |
| Mar 2, 2026 | 8.57 | 8.83 | 8.30 | 8.83 | 8.26 | 2.98% | 11,068 |
| Feb 27, 2026 | 9.00 | 9.00 | 8.42 | 8.57 | 8.02 | -5.17% | 13,095 |
| Feb 26, 2026 | 9.03 | 9.17 | 8.93 | 9.04 | 8.23 | -1.93% | 8,314 |
| Feb 25, 2026 | 8.76 | 9.44 | 8.76 | 9.22 | 8.39 | 2.38% | 13,975 |
| Feb 24, 2026 | 8.78 | 9.18 | 8.66 | 9.00 | 8.20 | -2.16% | 5,149 |
| Feb 23, 2026 | 9.34 | 9.34 | 9.15 | 9.20 | 8.38 | -1.29% | 6,172 |
| Feb 20, 2026 | 9.33 | 9.48 | 9.22 | 9.32 | 8.49 | -2.98% | 6,849 |
| Feb 19, 2026 | 9.65 | 9.78 | 9.59 | 9.61 | 8.52 | -2.18% | 5,985 |
| Feb 18, 2026 | 10.13 | 10.19 | 9.82 | 9.82 | 8.71 | -5.39% | 11,194 |
| Feb 17, 2026 | 10.37 | 10.39 | 10.28 | 10.38 | 9.20 | -0.08% | 3,319 |
| Feb 13, 2026 | 10.44 | 10.47 | 10.36 | 10.39 | 9.21 | -2.05% | 3,500 |
| Feb 12, 2026 | 10.73 | 10.76 | 10.60 | 10.60 | 9.15 | -3.77% | 5,391 |
| Feb 11, 2026 | 11.14 | 11.14 | 11.00 | 11.02 | 9.51 | -0.77% | 3,896 |
| Feb 10, 2026 | 11.22 | 11.37 | 11.11 | 11.11 | 9.59 | -3.73% | 8,042 |
| Feb 9, 2026 | 11.51 | 11.56 | 11.50 | 11.54 | 9.96 | -3.08% | 9,795 |
| Feb 6, 2026 | 11.71 | 12.09 | 11.58 | 11.90 | 10.27 | -3.95% | 9,035 |
| Feb 5, 2026 | 13.07 | 13.09 | 11.77 | 12.39 | 10.41 | -3.48% | 8,843 |
| Feb 4, 2026 | 13.20 | 13.20 | 12.83 | 12.84 | 10.79 | -0.86% | 4,473 |
| Feb 3, 2026 | 12.68 | 13.22 | 12.68 | 12.95 | 10.88 | -2.56% | 6,489 |
| Feb 2, 2026 | 13.46 | 13.54 | 13.29 | 13.29 | 11.17 | -1.58% | 9,551 |
| Jan 30, 2026 | 14.45 | 14.45 | 13.43 | 13.50 | 11.35 | -8.35% | 11,235 |
| Jan 29, 2026 | 14.68 | 14.88 | 14.44 | 14.74 | 12.06 | 1.17% | 7,079 |
| Jan 28, 2026 | 14.93 | 14.93 | 14.41 | 14.57 | 11.92 | -2.72% | 8,130 |
| Jan 27, 2026 | 15.03 | 15.06 | 14.77 | 14.97 | 12.26 | -1.02% | 8,217 |
| Jan 26, 2026 | 14.75 | 15.25 | 14.69 | 15.13 | 12.39 | 2.65% | 8,437 |
| Jan 23, 2026 | 14.94 | 15.09 | 14.72 | 14.74 | 12.07 | -4.17% | 8,075 |