GraniteShares YieldBoost HIMS ETF (HMYY)
NASDAQ: HMYY · Real-Time Price · USD
6.15
-0.03 (-0.41%)
Aug 11, 2026, 11:41 AM EDT - Market open
HMYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 6.10 | 6.16 | 6.10 | 6.16 | - | -0.16% | 1,293 |
| Aug 10, 2026 | 6.13 | 6.18 | 6.13 | 6.17 | 6.17 | 0.31% | 5,010 |
| Aug 7, 2026 | 6.18 | 6.18 | 6.09 | 6.15 | 6.15 | 1.02% | 3,353 |
| Aug 6, 2026 | 6.22 | 6.22 | 6.18 | 6.18 | 6.09 | -0.64% | 6,598 |
| Aug 5, 2026 | 6.22 | 6.23 | 6.22 | 6.22 | 6.13 | - | 1,434 |
| Aug 4, 2026 | 6.22 | 6.23 | 6.21 | 6.22 | 6.13 | 0.32% | 5,503 |
| Aug 3, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.11 | 1.07% | 1,831 |
| Jul 31, 2026 | 6.16 | 6.16 | 6.09 | 6.13 | 6.04 | 0.57% | 1,013 |
| Jul 30, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.01 | 0.81% | 3,727 |
| Jul 29, 2026 | 6.25 | 6.25 | 6.15 | 6.15 | 5.96 | -1.60% | 3,691 |
| Jul 28, 2026 | 6.34 | 6.34 | 6.21 | 6.25 | 6.06 | -0.64% | 1,110 |
| Jul 27, 2026 | 6.31 | 6.31 | 6.25 | 6.29 | 6.10 | 0.80% | 2,021 |
| Jul 24, 2026 | 6.30 | 6.30 | 6.24 | 6.24 | 6.05 | -2.97% | 4,391 |
| Jul 23, 2026 | 6.51 | 6.61 | 6.48 | 6.53 | 6.23 | 0.77% | 12,024 |
| Jul 22, 2026 | 6.50 | 6.50 | 6.48 | 6.48 | 6.19 | -0.46% | 4,701 |
| Jul 21, 2026 | 6.53 | 6.55 | 6.50 | 6.51 | 6.21 | -0.27% | 3,702 |
| Jul 20, 2026 | 6.53 | 6.54 | 6.52 | 6.52 | 6.23 | -0.49% | 4,040 |
| Jul 17, 2026 | 6.56 | 6.64 | 6.56 | 6.56 | 6.26 | -0.98% | 2,325 |
| Jul 16, 2026 | 6.84 | 6.84 | 6.72 | 6.73 | 6.32 | -1.75% | 10,676 |
| Jul 15, 2026 | 6.82 | 6.85 | 6.81 | 6.85 | 6.44 | 2.16% | 1,678 |
| Jul 14, 2026 | 6.69 | 6.71 | 6.68 | 6.70 | 6.30 | 0.64% | 3,607 |
| Jul 13, 2026 | 6.63 | 6.68 | 6.63 | 6.66 | 6.26 | -0.26% | 2,659 |
| Jul 10, 2026 | 6.69 | 6.69 | 6.64 | 6.68 | 6.28 | -1.04% | 1,749 |
| Jul 9, 2026 | 6.87 | 6.88 | 6.85 | 6.85 | 6.34 | -0.59% | 4,862 |
| Jul 8, 2026 | 6.88 | 6.90 | 6.84 | 6.89 | 6.38 | -0.59% | 4,983 |
| Jul 7, 2026 | 6.98 | 7.01 | 6.93 | 6.93 | 6.42 | -1.33% | 8,307 |
| Jul 6, 2026 | 6.86 | 7.04 | 6.86 | 7.03 | 6.51 | 1.01% | 7,032 |
| Jul 2, 2026 | 6.96 | 7.00 | 6.95 | 6.96 | 6.44 | -0.23% | 3,280 |
| Jul 1, 2026 | 7.07 | 7.09 | 7.07 | 7.08 | 6.45 | 0.85% | 2,243 |
| Jun 30, 2026 | 6.95 | 7.07 | 6.93 | 7.02 | 6.40 | 0.70% | 7,433 |
| Jun 29, 2026 | 6.99 | 7.01 | 6.92 | 6.97 | 6.36 | 0.01% | 8,366 |
| Jun 26, 2026 | 6.90 | 7.04 | 6.90 | 6.97 | 6.35 | 0.66% | 3,528 |
| Jun 25, 2026 | 6.96 | 7.03 | 6.95 | 7.03 | 6.31 | -0.08% | 4,525 |
| Jun 24, 2026 | 7.01 | 7.04 | 6.97 | 7.04 | 6.32 | 0.28% | 2,906 |
| Jun 23, 2026 | 7.05 | 7.08 | 7.02 | 7.02 | 6.30 | -0.14% | 3,134 |
| Jun 22, 2026 | 7.05 | 7.07 | 7.02 | 7.03 | 6.31 | -0.28% | 6,691 |
| Jun 18, 2026 | 7.02 | 7.05 | 7.02 | 7.05 | 6.33 | 0.90% | 3,475 |
| Jun 17, 2026 | 7.08 | 7.11 | 7.08 | 7.10 | 6.27 | 0.21% | 4,631 |
| Jun 16, 2026 | 7.09 | 7.10 | 7.08 | 7.08 | 6.26 | 0.43% | 1,845 |
| Jun 15, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 6.23 | 2.07% | 2,633 |
| Jun 12, 2026 | 7.00 | 7.00 | 6.88 | 6.91 | 6.10 | -0.99% | 6,934 |
| Jun 11, 2026 | 7.02 | 7.09 | 7.02 | 7.08 | 6.17 | 0.71% | 3,705 |
| Jun 10, 2026 | 7.01 | 7.03 | 7.01 | 7.03 | 6.12 | 0.07% | 990 |
| Jun 9, 2026 | 7.02 | 7.03 | 6.99 | 7.03 | 6.12 | 1.96% | 1,380 |
| Jun 8, 2026 | 6.80 | 6.89 | 6.80 | 6.89 | 6.00 | 1.29% | 7,879 |
| Jun 5, 2026 | 6.88 | 6.88 | 6.79 | 6.80 | 5.92 | -1.79% | 2,554 |
| Jun 4, 2026 | 6.96 | 7.04 | 6.96 | 7.03 | 6.03 | 0.72% | 6,055 |
| Jun 3, 2026 | 6.97 | 6.98 | 6.92 | 6.98 | 5.99 | 0.14% | 3,318 |
| Jun 2, 2026 | 6.99 | 6.99 | 6.96 | 6.97 | 5.98 | 0.07% | 1,688 |
| Jun 1, 2026 | 6.91 | 6.97 | 6.90 | 6.97 | 5.98 | 0.51% | 3,373 |