GraniteShares YieldBoost HIMS ETF (HMYY)
NASDAQ: HMYY · Real-Time Price · USD
6.52
-0.03 (-0.49%)
At close: Jul 20, 2026, 4:00 PM EDT
6.52
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:15 PM EDT
HMYY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 6.53 | 6.54 | 6.52 | 6.54 | 6.54 | -0.23% | 4,040 |
| Jul 17, 2026 | 6.56 | 6.64 | 6.56 | 6.56 | 6.56 | -0.98% | 2,325 |
| Jul 16, 2026 | 6.84 | 6.84 | 6.72 | 6.73 | 6.62 | -1.75% | 10,676 |
| Jul 15, 2026 | 6.82 | 6.85 | 6.81 | 6.85 | 6.74 | 2.16% | 1,678 |
| Jul 14, 2026 | 6.69 | 6.71 | 6.68 | 6.70 | 6.60 | 0.64% | 3,607 |
| Jul 13, 2026 | 6.63 | 6.68 | 6.63 | 6.66 | 6.55 | -0.26% | 2,659 |
| Jul 10, 2026 | 6.69 | 6.69 | 6.64 | 6.68 | 6.57 | -1.04% | 1,749 |
| Jul 9, 2026 | 6.87 | 6.88 | 6.85 | 6.85 | 6.64 | -0.59% | 4,862 |
| Jul 8, 2026 | 6.88 | 6.90 | 6.84 | 6.89 | 6.68 | -0.59% | 4,983 |
| Jul 7, 2026 | 6.98 | 7.01 | 6.93 | 6.93 | 6.72 | -1.33% | 8,307 |
| Jul 6, 2026 | 6.86 | 7.04 | 6.86 | 7.03 | 6.81 | 1.01% | 7,032 |
| Jul 2, 2026 | 6.96 | 7.00 | 6.95 | 6.96 | 6.74 | -0.23% | 3,280 |
| Jul 1, 2026 | 7.07 | 7.09 | 7.07 | 7.08 | 6.76 | 0.85% | 2,243 |
| Jun 30, 2026 | 6.95 | 7.07 | 6.93 | 7.02 | 6.70 | 0.70% | 7,433 |
| Jun 29, 2026 | 6.99 | 7.01 | 6.92 | 6.97 | 6.65 | 0.01% | 8,366 |
| Jun 26, 2026 | 6.90 | 7.04 | 6.90 | 6.97 | 6.65 | 0.66% | 3,528 |
| Jun 25, 2026 | 6.96 | 7.03 | 6.95 | 7.03 | 6.61 | -0.08% | 4,525 |
| Jun 24, 2026 | 7.01 | 7.04 | 6.97 | 7.04 | 6.61 | 0.28% | 2,906 |
| Jun 23, 2026 | 7.05 | 7.08 | 7.02 | 7.02 | 6.60 | -0.14% | 3,134 |
| Jun 22, 2026 | 7.05 | 7.07 | 7.02 | 7.03 | 6.60 | -0.28% | 6,691 |
| Jun 18, 2026 | 7.02 | 7.05 | 7.02 | 7.05 | 6.62 | 0.90% | 3,475 |
| Jun 17, 2026 | 7.08 | 7.11 | 7.08 | 7.10 | 6.56 | 0.21% | 4,631 |
| Jun 16, 2026 | 7.09 | 7.10 | 7.08 | 7.08 | 6.55 | 0.43% | 1,845 |
| Jun 15, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 6.52 | 2.07% | 2,633 |
| Jun 12, 2026 | 7.00 | 7.00 | 6.88 | 6.91 | 6.39 | -0.99% | 6,934 |
| Jun 11, 2026 | 7.02 | 7.09 | 7.02 | 7.08 | 6.45 | 0.71% | 3,705 |
| Jun 10, 2026 | 7.01 | 7.03 | 7.01 | 7.03 | 6.41 | 0.07% | 990 |
| Jun 9, 2026 | 7.02 | 7.03 | 6.99 | 7.03 | 6.40 | 1.96% | 1,380 |
| Jun 8, 2026 | 6.80 | 6.89 | 6.80 | 6.89 | 6.28 | 1.29% | 7,879 |
| Jun 5, 2026 | 6.88 | 6.88 | 6.79 | 6.80 | 6.20 | -1.79% | 2,554 |
| Jun 4, 2026 | 6.96 | 7.04 | 6.96 | 7.03 | 6.31 | 0.72% | 6,055 |
| Jun 3, 2026 | 6.97 | 6.98 | 6.92 | 6.98 | 6.27 | 0.14% | 3,318 |
| Jun 2, 2026 | 6.99 | 6.99 | 6.96 | 6.97 | 6.26 | 0.07% | 1,688 |
| Jun 1, 2026 | 6.91 | 6.97 | 6.90 | 6.97 | 6.26 | 0.51% | 3,373 |
| May 29, 2026 | 6.88 | 6.93 | 6.82 | 6.93 | 6.22 | 0.76% | 6,213 |
| May 28, 2026 | 6.95 | 6.99 | 6.95 | 6.99 | 6.18 | 0.22% | 2,031 |
| May 27, 2026 | 6.96 | 6.97 | 6.95 | 6.97 | 6.16 | 0.67% | 3,070 |
| May 26, 2026 | 6.90 | 6.93 | 6.90 | 6.92 | 6.12 | 0.49% | 2,606 |
| May 22, 2026 | 6.92 | 6.94 | 6.89 | 6.89 | 6.09 | -0.10% | 975 |
| May 21, 2026 | 6.94 | 7.02 | 6.92 | 7.01 | 6.10 | 0.29% | 4,509 |
| May 20, 2026 | 6.96 | 7.06 | 6.96 | 6.99 | 6.08 | - | 6,260 |
| May 19, 2026 | 6.97 | 7.03 | 6.97 | 6.99 | 6.08 | -0.06% | 5,538 |
| May 18, 2026 | 7.11 | 7.11 | 6.99 | 6.99 | 6.09 | -2.53% | 2,081 |
| May 15, 2026 | 7.08 | 7.17 | 7.08 | 7.17 | 6.24 | 0.63% | 3,428 |
| May 14, 2026 | 7.20 | 7.25 | 7.20 | 7.24 | 6.20 | - | 3,045 |
| May 13, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 6.20 | -0.48% | 772 |
| May 12, 2026 | 7.37 | 7.45 | 7.26 | 7.27 | 6.23 | -3.39% | 35,176 |
| May 11, 2026 | 7.47 | 7.55 | 7.47 | 7.53 | 6.45 | 0.76% | 5,108 |
| May 8, 2026 | 7.23 | 7.47 | 7.23 | 7.47 | 6.40 | 3.02% | 885 |
| May 7, 2026 | 7.39 | 7.39 | 7.34 | 7.36 | 6.22 | -1.01% | 2,781 |