GraniteShares YieldBoost HIMS ETF (HMYY)
NASDAQ: HMYY · Real-Time Price · USD
6.97
-0.06 (-0.85%)
Jun 26, 2026, 4:00 PM EDT - Market closed
HMYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 6.90 | 7.04 | 6.90 | 6.97 | 6.97 | -0.91% | 3,528 |
| Jun 25, 2026 | 6.96 | 7.03 | 6.95 | 7.03 | 7.03 | -0.08% | 4,525 |
| Jun 24, 2026 | 7.01 | 7.04 | 6.97 | 7.04 | 7.04 | 0.28% | 2,906 |
| Jun 23, 2026 | 7.05 | 7.08 | 7.02 | 7.02 | 7.02 | -0.14% | 3,134 |
| Jun 22, 2026 | 7.05 | 7.07 | 7.02 | 7.03 | 7.03 | -0.28% | 6,691 |
| Jun 18, 2026 | 7.02 | 7.05 | 7.02 | 7.05 | 7.05 | 0.90% | 3,475 |
| Jun 17, 2026 | 7.08 | 7.11 | 7.08 | 7.10 | 6.99 | 0.21% | 4,631 |
| Jun 16, 2026 | 7.09 | 7.10 | 7.08 | 7.08 | 6.97 | 0.43% | 1,845 |
| Jun 15, 2026 | 6.95 | 7.05 | 6.95 | 7.05 | 6.94 | 2.07% | 2,633 |
| Jun 12, 2026 | 7.00 | 7.00 | 6.88 | 6.91 | 6.80 | -0.99% | 6,934 |
| Jun 11, 2026 | 7.02 | 7.09 | 7.02 | 7.08 | 6.87 | 0.71% | 3,705 |
| Jun 10, 2026 | 7.01 | 7.03 | 7.01 | 7.03 | 6.82 | 0.07% | 990 |
| Jun 9, 2026 | 7.02 | 7.03 | 6.99 | 7.03 | 6.82 | 1.96% | 1,380 |
| Jun 8, 2026 | 6.80 | 6.89 | 6.80 | 6.89 | 6.69 | 1.29% | 7,879 |
| Jun 5, 2026 | 6.88 | 6.88 | 6.79 | 6.80 | 6.60 | -1.79% | 2,554 |
| Jun 4, 2026 | 6.96 | 7.04 | 6.96 | 7.03 | 6.72 | 0.72% | 6,055 |
| Jun 3, 2026 | 6.97 | 6.98 | 6.92 | 6.98 | 6.67 | 0.14% | 3,318 |
| Jun 2, 2026 | 6.99 | 6.99 | 6.96 | 6.97 | 6.66 | 0.07% | 1,688 |
| Jun 1, 2026 | 6.91 | 6.97 | 6.90 | 6.97 | 6.66 | 0.51% | 3,373 |
| May 29, 2026 | 6.88 | 6.93 | 6.82 | 6.93 | 6.63 | 0.76% | 6,213 |
| May 28, 2026 | 6.95 | 6.99 | 6.95 | 6.99 | 6.58 | 0.22% | 2,031 |
| May 27, 2026 | 6.96 | 6.97 | 6.95 | 6.97 | 6.56 | 0.67% | 3,070 |
| May 26, 2026 | 6.90 | 6.93 | 6.90 | 6.92 | 6.52 | 0.49% | 2,606 |
| May 22, 2026 | 6.92 | 6.94 | 6.89 | 6.89 | 6.49 | -0.10% | 975 |
| May 21, 2026 | 6.94 | 7.02 | 6.92 | 7.01 | 6.49 | 0.29% | 4,509 |
| May 20, 2026 | 6.96 | 7.06 | 6.96 | 6.99 | 6.47 | - | 6,260 |
| May 19, 2026 | 6.97 | 7.03 | 6.97 | 6.99 | 6.47 | -0.06% | 5,538 |
| May 18, 2026 | 7.11 | 7.11 | 6.99 | 6.99 | 6.48 | -2.53% | 2,081 |
| May 15, 2026 | 7.08 | 7.17 | 7.08 | 7.17 | 6.65 | 0.63% | 3,428 |
| May 14, 2026 | 7.20 | 7.25 | 7.20 | 7.24 | 6.60 | - | 3,045 |
| May 13, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 6.60 | -0.48% | 772 |
| May 12, 2026 | 7.37 | 7.45 | 7.26 | 7.27 | 6.64 | -3.39% | 35,176 |
| May 11, 2026 | 7.47 | 7.55 | 7.47 | 7.53 | 6.87 | 0.76% | 5,108 |
| May 8, 2026 | 7.23 | 7.47 | 7.23 | 7.47 | 6.82 | 3.02% | 885 |
| May 7, 2026 | 7.39 | 7.39 | 7.34 | 7.36 | 6.62 | -1.01% | 2,781 |
| May 6, 2026 | 7.35 | 7.44 | 7.27 | 7.44 | 6.68 | 1.99% | 780 |
| May 5, 2026 | 7.28 | 7.29 | 7.27 | 7.29 | 6.55 | -0.95% | 2,613 |
| May 4, 2026 | 7.38 | 7.41 | 7.35 | 7.36 | 6.62 | -0.36% | 1,412 |
| May 1, 2026 | 7.40 | 7.40 | 7.36 | 7.39 | 6.64 | -0.15% | 1,208 |
| Apr 30, 2026 | 7.47 | 7.51 | 7.47 | 7.51 | 6.65 | 0.54% | 1,442 |
| Apr 29, 2026 | 7.49 | 7.49 | 7.47 | 7.47 | 6.62 | -1.75% | 1,289 |
| Apr 28, 2026 | 7.68 | 7.68 | 7.60 | 7.60 | 6.73 | -1.52% | 528 |
| Apr 27, 2026 | 7.79 | 7.83 | 7.71 | 7.72 | 6.84 | -1.50% | 2,037 |
| Apr 24, 2026 | 7.71 | 7.85 | 7.71 | 7.84 | 6.94 | 3.42% | 1,327 |
| Apr 23, 2026 | 7.84 | 7.84 | 7.66 | 7.70 | 6.71 | -1.05% | 5,347 |
| Apr 22, 2026 | 7.77 | 7.79 | 7.74 | 7.78 | 6.78 | -0.48% | 2,600 |
| Apr 21, 2026 | 7.75 | 7.84 | 7.75 | 7.82 | 6.82 | -0.46% | 5,103 |
| Apr 20, 2026 | 7.80 | 7.86 | 7.79 | 7.86 | 6.85 | 0.85% | 12,676 |
| Apr 17, 2026 | 7.75 | 7.81 | 7.74 | 7.79 | 6.79 | 0.32% | 14,394 |
| Apr 16, 2026 | 7.84 | 7.91 | 7.84 | 7.88 | 6.77 | 0.90% | 7,732 |