BondBloxx USD High Yield ... (HYSA)
AMEX: HYSA
· Real-Time Price · USD
15.26
0.00 (0.00%)
At close: Sep 08, 2025, 3:57 PM
15.56
1.97%
After-hours: Sep 08, 2025, 05:34 PM EDT
HYSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15.27 | 15.28 | 15.21 | 15.24 | 15.24 | -0.13% | 8,114 |
| Sep 5, 2025 | 15.34 | 15.34 | 15.25 | 15.26 | 15.26 | -0.07% | 2,142 |
| Sep 4, 2025 | 15.22 | 15.27 | 15.20 | 15.27 | 15.27 | 0.73% | 10,736 |
| Sep 3, 2025 | 15.22 | 15.22 | 15.12 | 15.16 | 15.16 | 0.20% | 9,376 |
| Sep 2, 2025 | 15.32 | 15.32 | 15.00 | 15.13 | 15.13 | -0.92% | 6,858 |
| Aug 29, 2025 | 15.28 | 15.28 | 15.27 | 15.27 | 15.19 | -0.07% | 1,000 |
| Aug 28, 2025 | 15.27 | 15.29 | 15.27 | 15.28 | 15.19 | 0.13% | 2,135 |
| Aug 27, 2025 | 15.21 | 15.26 | 15.18 | 15.26 | 15.18 | 0.20% | 4,600 |
| Aug 26, 2025 | 15.27 | 15.28 | 15.20 | 15.23 | 15.15 | 0.26% | 20,800 |
| Aug 25, 2025 | 15.19 | 15.27 | 15.18 | 15.19 | 15.11 | -0.13% | 5,000 |
| Aug 22, 2025 | 15.14 | 15.24 | 15.14 | 15.21 | 15.12 | 0.40% | 6,900 |
| Aug 21, 2025 | 15.19 | 15.19 | 15.09 | 15.15 | 15.07 | -0.07% | 5,000 |
| Aug 20, 2025 | 15.19 | 15.20 | 15.14 | 15.16 | 15.07 | 0.13% | 2,200 |
| Aug 19, 2025 | 15.16 | 15.19 | 15.10 | 15.14 | 15.06 | 0.00% | 9,016 |
| Aug 18, 2025 | 15.35 | 15.35 | 15.14 | 15.14 | 15.06 | 0.33% | 4,214 |
| Aug 15, 2025 | 15.15 | 15.20 | 15.09 | 15.09 | 15.01 | -0.40% | 6,800 |
| Aug 14, 2025 | 15.17 | 15.19 | 15.15 | 15.15 | 15.07 | -0.20% | 1,825 |
| Aug 13, 2025 | 15.17 | 15.20 | 15.14 | 15.18 | 15.10 | 0.26% | 2,345 |
| Aug 12, 2025 | 15.12 | 15.17 | 15.11 | 15.14 | 15.06 | 0.00% | 5,438 |
| Aug 11, 2025 | 15.09 | 15.18 | 15.09 | 15.14 | 15.06 | 0.33% | 20,704 |