BondBloxx USD High Yield ... (HYSA)
AMEX: HYSA
· Real-Time Price · USD
15.20
0.11 (0.73%)
At close: Aug 18, 2025, 3:59 PM
15.34
0.92%
After-hours: Aug 18, 2025, 06:23 PM EDT
HYSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 15.35 | 15.35 | 15.14 | 15.14 | 15.14 | 0.33% | 4,079 |
| Aug 15, 2025 | 15.15 | 15.20 | 15.09 | 15.09 | 15.09 | -0.40% | 6,800 |
| Aug 14, 2025 | 15.17 | 15.19 | 15.15 | 15.15 | 15.15 | -0.20% | 1,825 |
| Aug 13, 2025 | 15.17 | 15.20 | 15.14 | 15.18 | 15.18 | 0.26% | 2,345 |
| Aug 12, 2025 | 15.12 | 15.17 | 15.11 | 15.14 | 15.14 | 0.00% | 5,438 |
| Aug 11, 2025 | 15.09 | 15.18 | 15.09 | 15.14 | 15.14 | 0.33% | 20,704 |
| Aug 8, 2025 | 15.13 | 15.17 | 15.09 | 15.09 | 15.09 | -0.26% | 12,344 |
| Aug 7, 2025 | 15.35 | 15.35 | 15.10 | 15.13 | 15.13 | 0.13% | 4,800 |
| Aug 6, 2025 | 15.18 | 15.18 | 15.09 | 15.11 | 15.11 | 0.13% | 7,202 |
| Aug 5, 2025 | 15.12 | 15.19 | 15.09 | 15.09 | 15.09 | -1.05% | 13,246 |
| Aug 4, 2025 | 15.11 | 15.25 | 15.11 | 15.25 | 15.25 | 0.99% | 4,800 |
| Aug 1, 2025 | 15.09 | 15.11 | 15.06 | 15.10 | 15.10 | -0.53% | 7,410 |
| Jul 31, 2025 | 15.17 | 15.21 | 15.17 | 15.18 | 15.09 | -0.07% | 1,300 |
| Jul 30, 2025 | 15.24 | 15.24 | 15.15 | 15.19 | 15.10 | -0.07% | 3,100 |
| Jul 29, 2025 | 15.19 | 15.27 | 15.19 | 15.20 | 15.11 | 0.13% | 5,600 |
| Jul 28, 2025 | 15.50 | 15.50 | 15.16 | 15.18 | 15.09 | 0.00% | 5,000 |
| Jul 25, 2025 | 15.24 | 15.24 | 15.17 | 15.18 | 15.10 | 0.00% | 1,200 |
| Jul 24, 2025 | 15.18 | 15.20 | 15.18 | 15.18 | 15.09 | -0.07% | 3,100 |
| Jul 23, 2025 | 15.16 | 15.20 | 15.15 | 15.19 | 15.10 | 0.26% | 9,300 |
| Jul 22, 2025 | 15.11 | 15.17 | 15.11 | 15.15 | 15.06 | -0.39% | 8,382 |