BondBloxx USD High Yield ... (HYSA)
AMEX: HYSA
· Real-Time Price · USD
15.35
0.03 (0.20%)
At close: Sep 29, 2025, 3:59 PM
15.63
1.82%
After-hours: Sep 29, 2025, 06:19 PM EDT
HYSA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 15.33 | 15.38 | 15.27 | 15.35 | 15.35 | 0.20% | 11,632 |
| Sep 26, 2025 | 15.51 | 15.51 | 15.25 | 15.32 | 15.32 | 0.20% | 9,200 |
| Sep 25, 2025 | 15.26 | 15.31 | 15.26 | 15.29 | 15.29 | -0.20% | 2,500 |
| Sep 24, 2025 | 15.33 | 15.39 | 15.29 | 15.32 | 15.32 | -0.07% | 8,700 |
| Sep 23, 2025 | 15.32 | 15.36 | 15.31 | 15.33 | 15.33 | 0.07% | 5,023 |
| Sep 22, 2025 | 15.34 | 15.40 | 15.28 | 15.32 | 15.32 | -0.20% | 3,375 |
| Sep 19, 2025 | 15.36 | 15.40 | 15.33 | 15.35 | 15.35 | 0.07% | 5,200 |
| Sep 18, 2025 | 15.33 | 15.39 | 15.28 | 15.34 | 15.34 | 0.26% | 8,309 |
| Sep 17, 2025 | 15.42 | 15.42 | 15.30 | 15.30 | 15.30 | -0.33% | 3,700 |
| Sep 16, 2025 | 15.33 | 15.53 | 15.33 | 15.35 | 15.35 | 0.13% | 6,348 |
| Sep 15, 2025 | 15.31 | 15.35 | 15.30 | 15.33 | 15.33 | -0.13% | 7,700 |
| Sep 12, 2025 | 15.35 | 15.40 | 15.29 | 15.35 | 15.35 | 0.20% | 15,100 |
| Sep 11, 2025 | 15.24 | 15.34 | 15.24 | 15.32 | 15.32 | 0.39% | 2,826 |
| Sep 10, 2025 | 15.27 | 15.29 | 15.26 | 15.26 | 15.26 | 0.07% | 5,918 |
| Sep 9, 2025 | 15.26 | 15.27 | 15.22 | 15.25 | 15.25 | 0.07% | 23,026 |
| Sep 8, 2025 | 15.27 | 15.28 | 15.21 | 15.24 | 15.24 | -0.13% | 8,131 |
| 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 |