GraniteShares YieldBoost HIMS ETF (HMYY)
NASDAQ: HMYY · Real-Time Price · USD
7.60
-0.12 (-1.52%)
Apr 28, 2026, 4:00 PM EDT - Market closed
HMYY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.68 | 7.68 | 7.60 | 7.60 | 7.60 | -1.52% | 528 |
| Apr 27, 2026 | 7.79 | 7.83 | 7.71 | 7.72 | 7.72 | -1.51% | 2,037 |
| Apr 24, 2026 | 7.71 | 7.85 | 7.71 | 7.84 | 7.84 | 1.79% | 1,327 |
| Apr 23, 2026 | 7.84 | 7.84 | 7.66 | 7.70 | 7.58 | -1.05% | 5,347 |
| Apr 22, 2026 | 7.77 | 7.79 | 7.74 | 7.78 | 7.66 | -0.49% | 2,600 |
| Apr 21, 2026 | 7.75 | 7.84 | 7.75 | 7.82 | 7.70 | -0.46% | 5,103 |
| Apr 20, 2026 | 7.80 | 7.86 | 7.79 | 7.86 | 7.73 | 0.85% | 12,676 |
| Apr 17, 2026 | 7.75 | 7.81 | 7.74 | 7.79 | 7.67 | -1.14% | 14,394 |
| Apr 16, 2026 | 7.84 | 7.91 | 7.84 | 7.88 | 7.64 | 0.90% | 7,732 |
| Apr 15, 2026 | 7.73 | 7.81 | 7.73 | 7.81 | 7.57 | 1.14% | 2,250 |
| Apr 14, 2026 | 7.71 | 7.72 | 7.70 | 7.72 | 7.49 | 0.29% | 2,329 |
| Apr 13, 2026 | 7.44 | 7.72 | 7.44 | 7.70 | 7.47 | 3.68% | 1,959 |
| Apr 10, 2026 | 7.47 | 7.47 | 7.35 | 7.43 | 7.20 | -1.42% | 2,028 |
| Apr 9, 2026 | 7.52 | 7.53 | 7.52 | 7.53 | 7.19 | 0.99% | 743 |
| Apr 8, 2026 | 7.68 | 7.68 | 7.46 | 7.46 | 7.12 | -0.80% | 2,970 |
| Apr 7, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.18 | -1.29% | 384 |
| Apr 6, 2026 | 7.58 | 7.62 | 7.56 | 7.62 | 7.27 | 2.30% | 1,580 |
| Apr 2, 2026 | 7.49 | 7.49 | 7.45 | 7.45 | 7.11 | -3.15% | 769 |
| Apr 1, 2026 | 7.94 | 7.94 | 7.69 | 7.69 | 7.23 | -1.68% | 1,847 |
| Mar 31, 2026 | 7.65 | 7.83 | 7.65 | 7.82 | 7.35 | 2.96% | 2,316 |
| Mar 30, 2026 | 7.65 | 7.65 | 7.60 | 7.60 | 7.14 | -0.91% | 1,172 |
| Mar 27, 2026 | 7.75 | 7.75 | 7.66 | 7.67 | 7.20 | -3.31% | 5,382 |
| Mar 26, 2026 | 7.89 | 7.99 | 7.89 | 7.93 | 7.33 | -0.65% | 2,737 |
| Mar 25, 2026 | 8.05 | 8.05 | 7.98 | 7.98 | 7.38 | -0.76% | 1,740 |
| Mar 24, 2026 | 8.16 | 8.16 | 8.04 | 8.04 | 7.44 | -2.31% | 2,036 |
| Mar 23, 2026 | 8.27 | 8.27 | 8.21 | 8.23 | 7.61 | -0.06% | 3,589 |
| Mar 20, 2026 | 8.45 | 8.45 | 8.24 | 8.24 | 7.62 | -4.30% | 3,417 |
| Mar 19, 2026 | 8.59 | 8.82 | 8.51 | 8.61 | 7.84 | 0.47% | 15,124 |
| Mar 18, 2026 | 8.71 | 8.71 | 8.56 | 8.57 | 7.81 | -2.56% | 2,233 |
| Mar 17, 2026 | 8.84 | 8.84 | 8.65 | 8.79 | 8.01 | - | 1,943 |
| Mar 16, 2026 | 8.76 | 8.79 | 8.68 | 8.79 | 8.01 | 0.06% | 7,562 |
| Mar 13, 2026 | 8.73 | 8.80 | 8.71 | 8.79 | 8.01 | -0.31% | 12,162 |
| Mar 12, 2026 | 8.95 | 8.95 | 8.80 | 8.81 | 7.95 | -1.32% | 12,195 |
| Mar 11, 2026 | 8.85 | 8.94 | 8.85 | 8.93 | 8.06 | 1.13% | 6,010 |
| Mar 10, 2026 | 8.86 | 8.90 | 8.78 | 8.83 | 7.97 | 0.06% | 16,078 |
| Mar 9, 2026 | 8.85 | 8.86 | 8.78 | 8.83 | 7.96 | 5.97% | 24,708 |
| Mar 6, 2026 | 8.28 | 8.40 | 8.27 | 8.33 | 7.52 | -1.21% | 15,196 |
| Mar 5, 2026 | 8.54 | 8.65 | 8.41 | 8.43 | 7.53 | -2.60% | 14,480 |
| Mar 4, 2026 | 8.71 | 8.79 | 8.55 | 8.66 | 7.73 | 1.72% | 6,206 |
| Mar 3, 2026 | 8.58 | 8.58 | 8.40 | 8.51 | 7.60 | -3.58% | 6,931 |
| Mar 2, 2026 | 8.57 | 8.83 | 8.30 | 8.83 | 7.89 | 2.98% | 11,068 |
| Feb 27, 2026 | 9.00 | 9.00 | 8.42 | 8.57 | 7.66 | -5.17% | 13,095 |
| Feb 26, 2026 | 9.03 | 9.17 | 8.93 | 9.04 | 7.86 | -1.93% | 8,314 |
| Feb 25, 2026 | 8.76 | 9.44 | 8.76 | 9.22 | 8.02 | 2.38% | 13,975 |
| Feb 24, 2026 | 8.78 | 9.18 | 8.66 | 9.00 | 7.83 | -2.16% | 5,149 |
| Feb 23, 2026 | 9.34 | 9.34 | 9.15 | 9.20 | 8.00 | -1.29% | 6,172 |
| Feb 20, 2026 | 9.33 | 9.48 | 9.22 | 9.32 | 8.11 | -2.98% | 6,849 |
| Feb 19, 2026 | 9.65 | 9.78 | 9.59 | 9.61 | 8.13 | -2.18% | 5,985 |
| Feb 18, 2026 | 10.13 | 10.19 | 9.82 | 9.82 | 8.32 | -5.39% | 11,194 |
| Feb 17, 2026 | 10.37 | 10.39 | 10.28 | 10.38 | 8.79 | -0.08% | 3,319 |
| Feb 13, 2026 | 10.44 | 10.47 | 10.36 | 10.39 | 8.80 | -2.05% | 3,500 |
| Feb 12, 2026 | 10.73 | 10.76 | 10.60 | 10.60 | 8.74 | -3.77% | 5,391 |
| Feb 11, 2026 | 11.14 | 11.14 | 11.00 | 11.02 | 9.08 | -0.77% | 3,896 |
| Feb 10, 2026 | 11.22 | 11.37 | 11.11 | 11.11 | 9.15 | -3.73% | 8,042 |
| Feb 9, 2026 | 11.51 | 11.56 | 11.50 | 11.54 | 9.51 | -3.08% | 9,795 |
| Feb 6, 2026 | 11.71 | 12.09 | 11.58 | 11.90 | 9.81 | -3.95% | 9,035 |
| Feb 5, 2026 | 13.07 | 13.09 | 11.77 | 12.39 | 9.94 | -3.48% | 8,843 |
| Feb 4, 2026 | 13.20 | 13.20 | 12.83 | 12.84 | 10.30 | -0.86% | 4,473 |
| Feb 3, 2026 | 12.68 | 13.22 | 12.68 | 12.95 | 10.39 | -2.56% | 6,489 |
| Feb 2, 2026 | 13.46 | 13.54 | 13.29 | 13.29 | 10.66 | -1.58% | 9,551 |
| Jan 30, 2026 | 14.45 | 14.45 | 13.43 | 13.50 | 10.84 | -8.35% | 11,235 |
| Jan 29, 2026 | 14.68 | 14.88 | 14.44 | 14.74 | 11.52 | 1.17% | 7,079 |
| Jan 28, 2026 | 14.93 | 14.93 | 14.41 | 14.57 | 11.39 | -2.72% | 8,130 |
| Jan 27, 2026 | 15.03 | 15.06 | 14.77 | 14.97 | 11.71 | -1.02% | 8,217 |
| Jan 26, 2026 | 14.75 | 15.25 | 14.69 | 15.13 | 11.83 | 2.65% | 8,437 |
| Jan 23, 2026 | 14.94 | 15.09 | 14.72 | 14.74 | 11.52 | -4.17% | 8,075 |
| Jan 22, 2026 | 15.10 | 15.47 | 15.10 | 15.38 | 11.71 | 2.12% | 9,007 |
| Jan 21, 2026 | 15.94 | 15.94 | 14.97 | 15.06 | 11.47 | -5.50% | 19,149 |
| Jan 20, 2026 | 16.18 | 16.46 | 15.90 | 15.94 | 12.14 | -3.58% | 10,148 |
| Jan 16, 2026 | 16.45 | 16.62 | 16.36 | 16.53 | 12.59 | -2.36% | 7,520 |
| Jan 15, 2026 | 17.50 | 17.50 | 16.91 | 16.93 | 12.55 | -1.71% | 19,673 |
| Jan 14, 2026 | 17.48 | 17.48 | 17.11 | 17.22 | 12.77 | -0.60% | 13,806 |
| Jan 13, 2026 | 17.58 | 17.58 | 17.25 | 17.33 | 12.84 | -0.94% | 12,813 |
| Jan 12, 2026 | 17.41 | 17.57 | 17.35 | 17.49 | 12.97 | -0.68% | 7,296 |
| Jan 9, 2026 | 18.26 | 18.26 | 17.60 | 17.61 | 13.05 | -6.61% | 15,218 |
| Jan 8, 2026 | 19.21 | 19.21 | 18.85 | 18.86 | 13.61 | -3.77% | 9,305 |
| Jan 7, 2026 | 19.57 | 19.73 | 19.49 | 19.60 | 14.14 | 0.37% | 14,053 |
| Jan 6, 2026 | 19.38 | 19.52 | 19.31 | 19.52 | 14.09 | 0.45% | 2,519 |
| Jan 5, 2026 | 18.78 | 19.44 | 18.66 | 19.44 | 14.03 | 4.43% | 12,097 |
| Jan 2, 2026 | 18.40 | 18.70 | 18.05 | 18.61 | 13.43 | -0.98% | 22,779 |
| Dec 31, 2025 | 19.06 | 19.06 | 18.71 | 18.80 | 13.21 | -2.08% | 15,929 |
| Dec 30, 2025 | 19.69 | 19.71 | 19.20 | 19.20 | 13.49 | -4.22% | 2,474 |
| Dec 29, 2025 | 20.90 | 20.90 | 19.80 | 20.04 | 14.08 | -0.35% | 3,664 |
| Dec 26, 2025 | 20.20 | 20.20 | 19.76 | 20.11 | 14.13 | -3.53% | 3,862 |
| Dec 24, 2025 | 20.72 | 21.00 | 20.72 | 20.85 | 14.27 | - | 9,243 |
| Dec 23, 2025 | 20.70 | 20.92 | 20.58 | 20.85 | 14.27 | -1.11% | 2,696 |
| Dec 22, 2025 | 21.89 | 22.18 | 21.08 | 21.08 | 14.43 | -2.18% | 6,914 |
| Dec 19, 2025 | 21.37 | 21.55 | 21.25 | 21.55 | 14.75 | -0.71% | 2,443 |
| Dec 18, 2025 | 22.06 | 22.08 | 21.61 | 21.70 | 14.47 | -0.47% | 7,168 |
| Dec 17, 2025 | 22.56 | 22.56 | 21.80 | 21.80 | 14.54 | -3.33% | 2,216 |
| Dec 16, 2025 | 22.30 | 22.56 | 22.25 | 22.56 | 15.04 | -0.66% | 6,115 |
| Dec 15, 2025 | 23.95 | 23.95 | 22.71 | 22.71 | 15.14 | -3.53% | 5,036 |
| Dec 12, 2025 | 24.39 | 24.39 | 23.52 | 23.54 | 15.69 | -4.41% | 3,063 |
| Dec 11, 2025 | 24.37 | 24.68 | 24.20 | 24.62 | 15.98 | -0.36% | 15,411 |
| Dec 10, 2025 | 24.93 | 24.94 | 24.70 | 24.71 | 16.04 | -2.76% | 2,768 |
| Dec 9, 2025 | 25.49 | 25.50 | 25.33 | 25.41 | 16.49 | 0.29% | 4,035 |
| Dec 8, 2025 | 25.29 | 25.39 | 25.14 | 25.34 | 16.44 | 0.74% | 5,863 |
| Dec 5, 2025 | 24.99 | 25.19 | 24.99 | 25.15 | 16.32 | -2.16% | 2,326 |
| Dec 4, 2025 | 25.30 | 25.79 | 25.20 | 25.71 | 16.26 | 4.26% | 11,143 |
| Dec 3, 2025 | 24.40 | 24.66 | 24.40 | 24.66 | 15.59 | 1.02% | 1,291 |