GraniteShares YieldBoost HIMS ETF (HMYY)
NASDAQ: HMYY · Real-Time Price · USD
8.83
+0.49 (5.94%)
At close: Mar 9, 2026, 4:00 PM EDT
9.00
+0.18 (1.98%)
After-hours: Mar 9, 2026, 5:26 PM EDT
HMYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 8.85 | 8.86 | 8.78 | 8.83 | 8.83 | 5.97% | 24,708 |
| Mar 6, 2026 | 8.28 | 8.40 | 8.27 | 8.33 | 8.33 | -1.21% | 15,196 |
| Mar 5, 2026 | 8.54 | 8.65 | 8.41 | 8.43 | 8.35 | -2.60% | 14,480 |
| Mar 4, 2026 | 8.71 | 8.79 | 8.55 | 8.66 | 8.57 | 1.72% | 6,206 |
| Mar 3, 2026 | 8.58 | 8.58 | 8.40 | 8.51 | 8.42 | -3.58% | 6,931 |
| Mar 2, 2026 | 8.57 | 8.83 | 8.30 | 8.83 | 8.74 | 2.98% | 11,068 |
| Feb 27, 2026 | 9.00 | 9.00 | 8.42 | 8.57 | 8.49 | -5.17% | 13,095 |
| Feb 26, 2026 | 9.03 | 9.17 | 8.93 | 9.04 | 8.71 | -1.93% | 8,314 |
| Feb 25, 2026 | 8.76 | 9.44 | 8.76 | 9.22 | 8.88 | 2.38% | 13,975 |
| Feb 24, 2026 | 8.78 | 9.18 | 8.66 | 9.00 | 8.68 | -2.16% | 5,149 |
| Feb 23, 2026 | 9.34 | 9.34 | 9.15 | 9.20 | 8.87 | -1.29% | 6,172 |
| Feb 20, 2026 | 9.33 | 9.48 | 9.22 | 9.32 | 8.98 | -2.98% | 6,849 |
| Feb 19, 2026 | 9.65 | 9.78 | 9.59 | 9.61 | 9.01 | -2.18% | 5,985 |
| Feb 18, 2026 | 10.13 | 10.19 | 9.82 | 9.82 | 9.21 | -5.39% | 11,194 |
| Feb 17, 2026 | 10.37 | 10.39 | 10.28 | 10.38 | 9.74 | -0.08% | 3,319 |
| Feb 13, 2026 | 10.44 | 10.47 | 10.36 | 10.39 | 9.75 | -2.05% | 3,500 |
| Feb 12, 2026 | 10.73 | 10.76 | 10.60 | 10.60 | 9.69 | -3.77% | 5,391 |
| Feb 11, 2026 | 11.14 | 11.14 | 11.00 | 11.02 | 10.06 | -0.77% | 3,896 |
| Feb 10, 2026 | 11.22 | 11.37 | 11.11 | 11.11 | 10.14 | -3.73% | 8,042 |
| Feb 9, 2026 | 11.51 | 11.56 | 11.50 | 11.54 | 10.54 | -3.08% | 9,795 |
| Feb 6, 2026 | 11.71 | 12.09 | 11.58 | 11.90 | 10.87 | -3.95% | 9,035 |
| Feb 5, 2026 | 13.07 | 13.09 | 11.77 | 12.39 | 11.02 | -3.48% | 8,843 |
| Feb 4, 2026 | 13.20 | 13.20 | 12.83 | 12.84 | 11.42 | -0.86% | 4,473 |
| Feb 3, 2026 | 12.68 | 13.22 | 12.68 | 12.95 | 11.51 | -2.56% | 6,489 |
| Feb 2, 2026 | 13.46 | 13.54 | 13.29 | 13.29 | 11.82 | -1.58% | 9,551 |
| Jan 30, 2026 | 14.45 | 14.45 | 13.43 | 13.50 | 12.01 | -8.35% | 11,235 |
| Jan 29, 2026 | 14.68 | 14.88 | 14.44 | 14.74 | 12.76 | 1.17% | 7,079 |
| Jan 28, 2026 | 14.93 | 14.93 | 14.41 | 14.57 | 12.62 | -2.72% | 8,130 |
| Jan 27, 2026 | 15.03 | 15.06 | 14.77 | 14.97 | 12.97 | -1.02% | 8,217 |
| Jan 26, 2026 | 14.75 | 15.25 | 14.69 | 15.13 | 13.10 | 2.65% | 8,437 |
| Jan 23, 2026 | 14.94 | 15.09 | 14.72 | 14.74 | 12.77 | -4.17% | 8,075 |
| Jan 22, 2026 | 15.10 | 15.47 | 15.10 | 15.38 | 12.98 | 2.12% | 9,007 |
| Jan 21, 2026 | 15.94 | 15.94 | 14.97 | 15.06 | 12.71 | -5.50% | 19,149 |
| Jan 20, 2026 | 16.18 | 16.46 | 15.90 | 15.94 | 13.45 | -3.58% | 10,148 |
| Jan 16, 2026 | 16.45 | 16.62 | 16.36 | 16.53 | 13.95 | -2.36% | 7,520 |
| Jan 15, 2026 | 17.50 | 17.50 | 16.91 | 16.93 | 13.90 | -1.71% | 19,673 |
| Jan 14, 2026 | 17.48 | 17.48 | 17.11 | 17.22 | 14.15 | -0.60% | 13,806 |
| Jan 13, 2026 | 17.58 | 17.58 | 17.25 | 17.33 | 14.23 | -0.94% | 12,813 |
| Jan 12, 2026 | 17.41 | 17.57 | 17.35 | 17.49 | 14.37 | -0.68% | 7,296 |
| Jan 9, 2026 | 18.26 | 18.26 | 17.60 | 17.61 | 14.46 | -6.61% | 15,218 |
| Jan 8, 2026 | 19.21 | 19.21 | 18.85 | 18.86 | 15.08 | -3.77% | 9,305 |
| Jan 7, 2026 | 19.57 | 19.73 | 19.49 | 19.60 | 15.67 | 0.37% | 14,053 |
| Jan 6, 2026 | 19.38 | 19.52 | 19.31 | 19.52 | 15.61 | 0.45% | 2,519 |
| Jan 5, 2026 | 18.78 | 19.44 | 18.66 | 19.44 | 15.54 | 4.43% | 12,097 |
| Jan 2, 2026 | 18.40 | 18.70 | 18.05 | 18.61 | 14.88 | -0.98% | 22,779 |
| Dec 31, 2025 | 19.06 | 19.06 | 18.71 | 18.80 | 14.63 | -2.08% | 15,929 |
| Dec 30, 2025 | 19.69 | 19.71 | 19.20 | 19.20 | 14.94 | -4.22% | 2,474 |
| Dec 29, 2025 | 20.90 | 20.90 | 19.80 | 20.04 | 15.60 | -0.35% | 3,664 |
| Dec 26, 2025 | 20.20 | 20.20 | 19.76 | 20.11 | 15.66 | -3.53% | 3,862 |
| Dec 24, 2025 | 20.72 | 21.00 | 20.72 | 20.85 | 15.81 | - | 9,243 |
| Dec 23, 2025 | 20.70 | 20.92 | 20.58 | 20.85 | 15.81 | -1.11% | 2,696 |
| Dec 22, 2025 | 21.89 | 22.18 | 21.08 | 21.08 | 15.99 | -2.18% | 6,914 |
| Dec 19, 2025 | 21.37 | 21.55 | 21.25 | 21.55 | 16.35 | -0.71% | 2,443 |
| Dec 18, 2025 | 22.06 | 22.08 | 21.61 | 21.70 | 16.03 | -0.47% | 7,168 |
| Dec 17, 2025 | 22.56 | 22.56 | 21.80 | 21.80 | 16.11 | -3.33% | 2,216 |
| Dec 16, 2025 | 22.30 | 22.56 | 22.25 | 22.56 | 16.66 | -0.66% | 6,115 |
| Dec 15, 2025 | 23.95 | 23.95 | 22.71 | 22.71 | 16.77 | -3.53% | 5,036 |
| Dec 12, 2025 | 24.39 | 24.39 | 23.52 | 23.54 | 17.39 | -4.41% | 3,063 |
| Dec 11, 2025 | 24.37 | 24.68 | 24.20 | 24.62 | 17.70 | -0.36% | 15,411 |
| Dec 10, 2025 | 24.93 | 24.94 | 24.70 | 24.71 | 17.77 | -2.76% | 2,768 |
| Dec 9, 2025 | 25.49 | 25.50 | 25.33 | 25.41 | 18.27 | 0.29% | 4,035 |
| Dec 8, 2025 | 25.29 | 25.39 | 25.14 | 25.34 | 18.22 | 0.74% | 5,863 |
| Dec 5, 2025 | 24.99 | 25.19 | 24.99 | 25.15 | 18.09 | -2.16% | 2,326 |
| Dec 4, 2025 | 25.30 | 25.79 | 25.20 | 25.71 | 18.01 | 4.26% | 11,143 |
| Dec 3, 2025 | 24.40 | 24.66 | 24.40 | 24.66 | 17.28 | 1.02% | 1,291 |