GraniteShares YieldBoost HIMS ETF (HMYY)
NASDAQ: HMYY · Real-Time Price · USD
6.99
-0.18 (-2.53%)
May 18, 2026, 4:00 PM EDT - Market closed
HMYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 7.11 | 7.11 | 6.99 | 6.99 | 6.99 | -2.52% | 2,081 |
| May 15, 2026 | 7.08 | 7.17 | 7.08 | 7.17 | 7.17 | -0.90% | 3,428 |
| May 14, 2026 | 7.20 | 7.25 | 7.20 | 7.24 | 7.24 | - | 3,045 |
| May 13, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | -0.48% | 772 |
| May 12, 2026 | 7.37 | 7.45 | 7.26 | 7.27 | 7.27 | -3.39% | 35,176 |
| May 11, 2026 | 7.47 | 7.55 | 7.47 | 7.53 | 7.53 | 0.76% | 5,108 |
| May 8, 2026 | 7.23 | 7.47 | 7.23 | 7.47 | 7.47 | 1.47% | 885 |
| May 7, 2026 | 7.39 | 7.39 | 7.34 | 7.36 | 7.25 | -1.01% | 2,781 |
| May 6, 2026 | 7.35 | 7.44 | 7.27 | 7.44 | 7.32 | 1.99% | 780 |
| May 5, 2026 | 7.28 | 7.29 | 7.27 | 7.29 | 7.18 | -0.95% | 2,613 |
| May 4, 2026 | 7.38 | 7.41 | 7.35 | 7.36 | 7.25 | -0.37% | 1,412 |
| May 1, 2026 | 7.40 | 7.40 | 7.36 | 7.39 | 7.28 | -1.64% | 1,208 |
| Apr 30, 2026 | 7.47 | 7.51 | 7.47 | 7.51 | 7.29 | 0.54% | 1,442 |
| Apr 29, 2026 | 7.49 | 7.49 | 7.47 | 7.47 | 7.25 | -1.75% | 1,289 |
| Apr 28, 2026 | 7.68 | 7.68 | 7.60 | 7.60 | 7.38 | -1.52% | 528 |
| Apr 27, 2026 | 7.79 | 7.83 | 7.71 | 7.72 | 7.49 | -1.51% | 2,037 |
| Apr 24, 2026 | 7.71 | 7.85 | 7.71 | 7.84 | 7.60 | 1.79% | 1,327 |
| Apr 23, 2026 | 7.84 | 7.84 | 7.66 | 7.70 | 7.35 | -1.05% | 5,347 |
| Apr 22, 2026 | 7.77 | 7.79 | 7.74 | 7.78 | 7.43 | -0.49% | 2,600 |
| Apr 21, 2026 | 7.75 | 7.84 | 7.75 | 7.82 | 7.47 | -0.46% | 5,103 |
| Apr 20, 2026 | 7.80 | 7.86 | 7.79 | 7.86 | 7.50 | 0.85% | 12,676 |
| Apr 17, 2026 | 7.75 | 7.81 | 7.74 | 7.79 | 7.44 | -1.14% | 14,394 |
| Apr 16, 2026 | 7.84 | 7.91 | 7.84 | 7.88 | 7.41 | 0.90% | 7,732 |
| Apr 15, 2026 | 7.73 | 7.81 | 7.73 | 7.81 | 7.35 | 1.14% | 2,250 |
| Apr 14, 2026 | 7.71 | 7.72 | 7.70 | 7.72 | 7.27 | 0.29% | 2,329 |
| Apr 13, 2026 | 7.44 | 7.72 | 7.44 | 7.70 | 7.25 | 3.68% | 1,959 |
| Apr 10, 2026 | 7.47 | 7.47 | 7.35 | 7.43 | 6.99 | -1.42% | 2,028 |
| Apr 9, 2026 | 7.52 | 7.53 | 7.52 | 7.53 | 6.98 | 0.99% | 743 |
| Apr 8, 2026 | 7.68 | 7.68 | 7.46 | 7.46 | 6.91 | -0.80% | 2,970 |
| Apr 7, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 6.97 | -1.29% | 384 |
| Apr 6, 2026 | 7.58 | 7.62 | 7.56 | 7.62 | 7.06 | 2.30% | 1,580 |
| Apr 2, 2026 | 7.49 | 7.49 | 7.45 | 7.45 | 6.90 | -3.15% | 769 |
| Apr 1, 2026 | 7.94 | 7.94 | 7.69 | 7.69 | 7.01 | -1.68% | 1,847 |
| Mar 31, 2026 | 7.65 | 7.83 | 7.65 | 7.82 | 7.13 | 2.96% | 2,316 |
| Mar 30, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 6.93 | -0.91% | 1,172 |
| Mar 27, 2026 | 7.75 | 7.75 | 7.66 | 7.67 | 6.99 | -3.31% | 5,382 |
| Mar 26, 2026 | 7.89 | 7.99 | 7.89 | 7.93 | 7.12 | -0.65% | 2,737 |
| Mar 25, 2026 | 8.05 | 8.05 | 7.98 | 7.98 | 7.16 | -0.76% | 1,740 |
| Mar 24, 2026 | 8.16 | 8.16 | 8.04 | 8.04 | 7.22 | -2.31% | 2,036 |
| Mar 23, 2026 | 8.27 | 8.27 | 8.21 | 8.23 | 7.39 | -0.06% | 3,589 |
| Mar 20, 2026 | 8.45 | 8.45 | 8.24 | 8.24 | 7.39 | -4.30% | 3,417 |
| Mar 19, 2026 | 8.59 | 8.82 | 8.51 | 8.61 | 7.61 | 0.47% | 15,124 |
| Mar 18, 2026 | 8.71 | 8.71 | 8.56 | 8.57 | 7.57 | -2.56% | 2,233 |
| Mar 17, 2026 | 8.84 | 8.84 | 8.65 | 8.79 | 7.77 | - | 1,943 |
| Mar 16, 2026 | 8.76 | 8.79 | 8.68 | 8.79 | 7.77 | 0.06% | 7,562 |
| Mar 13, 2026 | 8.73 | 8.80 | 8.71 | 8.79 | 7.77 | -0.31% | 12,162 |
| Mar 12, 2026 | 8.95 | 8.95 | 8.80 | 8.81 | 7.72 | -1.32% | 12,195 |
| Mar 11, 2026 | 8.85 | 8.94 | 8.85 | 8.93 | 7.82 | 1.13% | 6,010 |
| Mar 10, 2026 | 8.86 | 8.90 | 8.78 | 8.83 | 7.73 | 0.06% | 16,078 |
| Mar 9, 2026 | 8.85 | 8.86 | 8.78 | 8.83 | 7.73 | 5.97% | 24,708 |