| Code | Name | High | Low | Close | Volume | Change | |
|---|
| HAFC | Hanmi Financial Corp | 22.77 | 22.40 | 22.55 | 40,087 | -0.19 |  | 0.84 |   |
| HAIN | Hain Celestial Group | 1.730 | 1.660 | 1.720 | 457,491 | 0.010 |  | 0.58 | |
| HALO | Halozyme Therapeutic | 53.79 | 52.99 | 53.15 | 694,464 | -0.77 | | 1.43 | |
| HAO | Haoxi Health Technology Limited Class A | 1.300 | 1.230 | 1.290 | 20,658 | 0.080 | | 6.61 | |
| HAS | Hasbro Inc | 69.44 | 68.08 | 68.20 | 917,889 | -1.57 | | 2.25 | |
| HBAN | Huntington Bancshares Inc | 15.62 | 15.39 | 15.45 | 16,199,706 | -0.25 | | 1.59 | |
| HBANL | Huntington Bancshares Inc | 25.15 | 25.00 | 25.09 | 11,338 | 0.11 | | 0.44 | |
| HBANM | Huntington Bancshares Inc ADR | 21.85 | 21.74 | 21.83 | 2,894 | 0.05 | | 0.23 | |
| HBANP | Huntington Bancshares Inc | 17.30 | 17.18 | 17.20 | 27,227 | 0.02 | | 0.12 | |
| HBCP | Home Bancorp Inc | 49.30 | 48.29 | 48.67 | 62,337 | -0.32 | | 0.65 | |
| HBDC | Hilton Bdc Corporate Bond ETF | 24.80 | 24.76 | 24.80 | 6,555 | -0.03 | | 0.12 | |
| HBIO | Harvard Bioscience | 0.5200 | 0.4900 | 0.5100 | 331,407 | 0.0008 | | 0.16 | |
| HBNC | Horizon Bancorp | 14.62 | 14.43 | 14.44 | 100,753 | -0.17 | | 1.16 | |
| HBT | Hbt Financial Inc | 23.52 | 23.21 | 23.30 | 9,582 | -0.09 | | 0.38 | |
| HCAI | Hauchen Ai Parking Management Ltd | 1.110 | 1.060 | 1.060 | 75,430 | -0.030 | | 2.75 | |
| HCAT | Health Catalyst Inc | 3.960 | 3.620 | 3.890 | 377,338 | 0.010 | | 0.26 | |
| HCKT | Hackett Grp Inc | 24.46 | 24.09 | 24.26 | 76,695 | -0.15 | | 0.61 | |
| HCM | Hutchmed China Ltd ADR | 16.10 | 15.67 | 15.67 | 39,555 | -1.12 | | 6.67 | |
| HCOW | Amplify Cash Flow High Income ETF | 22.85 | 22.68 | 22.68 | 853 | -0.11 | | 0.48 | |
| HCSG | Healthcare Svcs Gp | 14.81 | 14.56 | 14.68 | 197,628 | -0.23 | | 1.54 | |
| HCTI | Healthcare Triangle Inc | 0.0260 | 0.0210 | 0.0222 | 285,863,955 | -0.0042 | | 15.91 | |
| HCWB | Hcw Biologics Inc | 5.370 | 5.250 | 5.370 | 40,482 | 0.020 | | 0.37 | |
| HDL | Super HI International Holding Ltd ADR | 19.91 | 19.31 | 19.91 | 532 | 0.32 | | 1.63 | |
| HDSN | Hudson Tech Inc | 7.930 | 7.620 | 7.660 | 229,105 | -0.270 | | 3.40 | |
| HEAL | GX Telemedicine & Digital Health ETF | 10.80 | 10.56 | 10.65 | 60,304 | -0.04 | | 0.37 | |
| HECO | SPDR Galaxy Hedged Digital Asset | 29.55 | 29.55 | 29.55 | 120 | -0.44 | | 1.47 | |
| HEES | H&E Equip Services | 95.05 | 94.26 | 94.64 | 1,862,500 | -0.60 | | 0.63 | |
| HEJD | Victoryshares Hedged Equity Income ETF | 26.61 | 26.61 | 26.61 | 0 | 0.14 | | 0.54 | |
| HELE | Helen of Troy Ltd | 27.73 | 26.82 | 26.94 | 136,008 | -0.97 | | 3.48 | |
| HEPS | D-Market Electronic Services & Trading | 2.990 | 2.910 | 2.930 | 132,646 | 0.030 | | 1.03 | |
| HEQQ | Jhp Nasdaq Edged Equity Laddered Overlay | 52.76 | 52.76 | 52.76 | 100 | 0.35 | | 0.67 | |
| HERD | Pacer Cash Cows Fund of Funds ETF | 39.49 | 39.30 | 39.40 | 1,661 | -0.10 | | 0.25 | |
| HERO | GX Video Games & Esports ETF | 31.34 | 31.02 | 31.02 | 25,747 | -0.12 | | 0.39 | |
| HFBL | Home Federal Bancorp Inc | 13.67 | 13.50 | 13.50 | 400 | -0.18 | | 1.32 | |
| HFFG | HF Foods Group Inc | 3.520 | 3.410 | 3.410 | 11,103 | -0.050 | | 1.45 | |
| HFSP | Tradersai Large Cap Equity & Cash ETF | 17.60 | 17.42 | 17.43 | 1,400 | 0.83 | | 5.00 | |
| HFWA | Heritage Financial | 22.75 | 22.31 | 22.37 | 33,826 | -0.35 | | 1.54 | |
| HGBL | Heritage Global Inc | 2.070 | 2.020 | 2.050 | 8,778 | -0.020 | | 0.97 | |
| HHS | Harte-Hanks | 4.110 | 3.990 | 4.110 | 1,308 | 0.030 | | 0.74 | |
| HIDE | Ea Architect High Inflation and | 22.64 | 22.62 | 22.64 | 891 | 0.02 | | 0.09 | |
| HIFS | Hingham Inst For Svg | 229.6 | 226.3 | 226.9 | 47,536 | -2.4 | | 1.04 | |
| HIHO | Highway Hlds Ltd | 1.750 | 1.730 | 1.740 | 2,470 | -0.065 | | 3.60 | |
| HIMX | Himax Technologies ADR | 9.280 | 9.060 | 9.190 | 533,340 | 0.030 | | 0.33 | |
| HIMZ | DeFiance Daily Target 2X Long Hims ETF | 45.11 | 39.40 | 41.35 | 1,617,786 | -2.83 | | 6.41 | |
| HISF | Strategic Income ETF FT | 44.32 | 44.32 | 44.32 | 249 | 0.07 | | 0.15 | |
| HIT | Health IN Tech Inc Cl A | 0.6000 | 0.5700 | 0.5900 | 75,373 | -0.0020 | | 0.34 | |
| HITI | High Tide Inc | 2.350 | 2.100 | 2.260 | 611,185 | 0.040 | | 1.80 | |
| HIVE | Hive Digital Technologies Ltd | 1.880 | 1.740 | 1.750 | 8,452,520 | -0.150 | | 7.89 | |
| HKIT | Hitek Global Inc Ordinary Share | 1.390 | 1.330 | 1.330 | 1,804 | 0.000 |  | 0.00 | |
| HKPD | Hong Kong Pharma Digital Technology Ltd | 1.650 | 1.430 | 1.440 | 476,480 | -0.170 | | 10.56 | |
| HLAL | Wahed FTSE USA Shariah ETF | 52.44 | 52.09 | 52.09 | 32,268 | -0.39 | | 0.74 | |
| HLIT | Harmonic Inc | 8.960 | 8.760 | 8.780 | 242,751 | -0.130 | | 1.46 | |
| HLMN | Hillman Solutions Corp | 6.870 | 6.660 | 6.690 | 652,590 | -0.180 | | 2.62 | |
| HLNE | Hamilton Lane Inc Cl A | 136.3 | 133.3 | 133.4 | 334,798 | -4.2 | | 3.02 | |
| HLP | Hongli Group Inc | 0.9600 | 0.9100 | 0.9200 | 27,417 | -0.0100 | | 1.08 | |
| HLVX | Hillevax Inc | 1.880 | 1.830 | 1.850 | 52,130 | -0.010 | | 0.54 | |
| HLXB | Helix Acquisition Corp. II Cl A | 10.82 | 10.80 | 10.82 | 50,934 | 0.00 | | 0.00 | |
| HMR | Heidmar Maritime Holdings Corp | 1.550 | 1.510 | 1.520 | 142,938 | -0.020 | | 1.30 | |
| HMST | Homestreet Inc | 12.48 | 12.05 | 12.28 | 17,994 | 0.12 | | 0.99 | |
| HNDL | Strategy Shares Nasdaq 7Handl ETF | 21.22 | 21.07 | 21.12 | 59,914 | -0.06 | | 0.28 | |
| HNNA | Hennessy Advisors | 11.35 | 11.05 | 11.05 | 1,839 | 0.00 | | 0.00 | |
| HNNAZ | Hennessy Advisors Inc 4.875% Notes Due | 24.63 | 24.63 | 24.63 | 400 | -0.21 | | 0.85 | |
| HNRG | Hallador Energy Company | 16.75 | 15.92 | 16.39 | 366,661 | 0.29 | | 1.80 | |
| HNST | The Honest Company | 4.510 | 4.450 | 4.460 | 1,055,753 | -0.080 | | 1.76 | |
| HNVR | Hanover Bancorp Inc | 21.19 | 20.79 | 20.86 | 4,004 | -0.25 | | 1.18 | |
| HOFT | Hooker Furnishings Corp | 10.29 | 9.98 | 10.09 | 25,294 | -0.17 | | 1.66 | |
| HOFV | Hall of Fame Resort & Ent | 0.8900 | 0.8700 | 0.8700 | 4,276 | -0.0200 | | 2.25 | |
| HOFVW | Hall of Fame Resort & Ent WT | 0.0023 | 0.0021 | 0.0021 | 14,096 | -0.0002 | | 8.70 | |
| HOLO | Microcloud Hologram Inc | 4.540 | 4.240 | 4.340 | 945,104 | -0.120 | | 2.69 | |
| HOLOW | Microcloud Hologram Inc WT | 0.1400 | 0.1207 | 0.1346 | 42,410 | 0.0113 | | 9.16 | |
| HOLX | Hologic Inc | 65.12 | 64.20 | 64.38 | 1,125,995 | -0.80 | | 1.23 | |
| HON | Honeywell International Inc | 224.1 | 221.7 | 222.2 | 888,098 | -1.9 | | 0.86 | |
| HOND | Hcm II Acquisition Corp | 11.75 | 11.56 | 11.60 | 125,351 | -0.20 | | 1.69 | |
| HONDU | Hcm II Acquisition Corp | 14.00 | 13.75 | 13.75 | 260 | 0.41 | | 3.07 | |
| HONDW | Hcm II Acquisition Corp. WT | 2.700 | 2.700 | 2.700 | 240 | -0.050 | | 1.82 | |
| HONE | Harborone Bancorp Inc | 11.18 | 11.01 | 11.05 | 101,987 | -0.15 | | 1.34 | |
| HOOD | Robinhood Markets Inc Cl A | 77.05 | 72.86 | 73.50 | 18,582,106 | -3.25 | | 4.23 | |
| HOOG | Leverage Shares 2X Long Hood Daily ETF | 38.28 | 34.52 | 36.31 | 95,707 | -2.11 | | 5.49 | |
| HOOK | Hookipa Pharma Inc | 1.470 | 1.320 | 1.340 | 170,326 | -0.140 | | 9.46 | |
| HOOX | DeFiance Daily Target 2X Long Hood ETF | 59.49 | 54.69 | 54.96 | 51,826 | -5.34 | | 8.86 | |
| HOPE | Hope Bancorp Inc | 10.11 | 10.01 | 10.08 | 409,605 | 0.03 | | 0.30 | |
| HOTH | Hoth Therapeutics Inc | 1.340 | 1.280 | 1.310 | 226,415 | 0.000 | | 0.00 | |
| HOUR | Hour Loop Inc | 1.270 | 1.200 | 1.230 | 14,197 | -0.010 | | 0.81 | |
| HOVNP | Hovnanian Entr Dep A | 16.29 | 16.16 | 16.25 | 9,577 | 0.02 | | 0.12 | |
| HOVR | New Horizon Aircraft Ltd | 1.990 | 1.630 | 1.770 | 1,720,598 | -0.070 | | 3.80 | |
| HOVRW | New Horizon Aircraft Ltd WT | 0.3100 | 0.2200 | 0.2400 | 222,730 | -0.0550 | | 18.64 | |
| HOWL | Werewolf Therapeutics Inc | 1.330 | 1.210 | 1.230 | 140,273 | -0.070 | | 5.38 | |
| HPAI | Helport Ai Limited | 4.640 | 4.520 | 4.560 | 2,449 | -0.084 | | 1.81 | |
| HPAIW | Helport Ai Limited Warrants | 0.2375 | 0.2375 | 0.2375 | 200 | 0.0329 | | 16.08 | |
| HPK | Highpeak Energy Inc | 11.65 | 11.34 | 11.52 | 115,923 | 0.18 | | 1.59 | |
| HPKEW | Highpeak Energy Inc WT | 0.9700 | 0.6500 | 0.9700 | 36,700 | 0.0905 | | 10.29 | |
| HQGO | Hartford US Quality Growth ETF | 53.11 | 53.11 | 53.11 | 100 | 0.56 | | 1.07 | |
| HQI | Hirequest Inc | 10.040 | 9.840 | 9.880 | 3,088 | -0.120 | | 1.20 | |
| HQY | Healthequity | 101.4 | 98.1 | 100.6 | 838,021 | -0.5 | | 0.45 | |
| HRMY | Harmony Biosciences Holdings Inc | 33.03 | 32.51 | 32.67 | 256,640 | -0.23 | | 0.70 | |
| HROW | Harrow Inc | 31.58 | 30.84 | 30.90 | 139,105 | -0.64 | | 2.03 | |
| HROWL | Harrow Health Inc 8.625% Senior Notes | 25.39 | 25.37 | 25.39 | 1,587 | -0.01 | | 0.04 | |
| HROWM | Harrow Health 11.875% | 26.25 | 26.21 | 26.25 | 1,165 | 0.04 | | 0.15 | |
| HRTS | Tema Cardiovascular and Metabolic ETF | 28.47 | 28.29 | 28.35 | 1,861 | -0.27 | | 0.94 | |
| HRTX | Heron Therapeutics | 2.010 | 1.920 | 1.960 | 820,197 | -0.070 | | 3.45 | |
| HRZN | Horizon Technology F | 7.390 | 7.270 | 7.370 | 238,558 | 0.060 | | 0.82 | |
| HSAI | Hesai Group ADR | 19.06 | 17.85 | 17.90 | 2,152,883 | -1.23 | | 6.43 | |
| HSCS | Heartsciences Inc | 4.070 | 3.680 | 3.720 | 47,535 | -0.140 | | 3.63 | |
| HSCSW | Heart Test Laboratories WT | 0.0626 | 0.0531 | 0.0531 | 1,086 | -0.0869 | | 62.07 | |
| HSDT | Helius Medical Technologies Inc | 0.3600 | 0.3000 | 0.3100 | 6,750,564 | -0.0655 | | 17.44 | |
| HSIC | Henry Schein Inc | 70.94 | 69.59 | 69.92 | 826,630 | -0.84 | | 1.19 | |
| HSII | Heidrick & Struggl | 43.88 | 43.22 | 43.58 | 48,697 | -0.08 | | 0.18 | |
| HSON | Hudson Global | 8.500 | 8.400 | 8.400 | 7,681 | -0.060 | | 0.71 | |
| HSPO | Horizon Space Acquisition I Corp | 13.50 | 11.97 | 11.97 | 3,502 | -0.25 | | 2.05 | |
| HSPOR | Horizon Space Acquisition I Corp. Right | 0.1600 | 0.1500 | 0.1600 | 9,886 | -0.0100 | | 5.88 | |
| HSPOU | Horizon Space Acquisition I Corp | 11.87 | 11.87 | 11.87 | 100 | -0.04 | | 0.34 | |
| HSPOW | Horizon Space Acquisition I Corp. WT | 0.0200 | 0.0200 | 0.0200 | 110 | 0.0000 | | 0.00 | |
| HSPT | Horizon Space Acquisition II Corp | 10.22 | 10.21 | 10.21 | 100,000 | -0.01 | | 0.10 | |
| HSPTR | Horizon Space Acquisition II Corp. Right | 0.1500 | 0.1419 | 0.1500 | 1,300 | -0.0101 | | 6.31 | |
| HSPTU | Horizon Space Acquisition II Corp. Units | 10.60 | 10.32 | 10.32 | 425 | -0.02 | | 0.19 | |
| HST | Host Marriott Financial Trust | 15.76 | 15.40 | 15.56 | 2,526,489 | -0.08 | | 0.51 | |
| HSTM | Healthstream Inc | 27.56 | 27.19 | 27.38 | 43,803 | -0.13 | | 0.47 | |
| HTBK | Heritage Commerce | 9.270 | 9.140 | 9.170 | 153,534 | -0.080 | | 0.86 | |
| HTCO | High-Trend International Group | 0.2193 | 0.1944 | 0.1944 | 2,406,342 | -0.0211 | | 9.79 | |
| HTCR | Heartcore Enterprises Inc | 0.5100 | 0.4900 | 0.5000 | 88,140 | -0.0116 | | 2.27 | |
| HTHT | H World Group Ltd | 33.94 | 33.22 | 33.66 | 509,072 | -0.34 | | 1.00 | |
| HTLD | Heartland Express | 8.880 | 8.680 | 8.690 | 164,007 | -0.270 | | 3.01 | |
| HTLM | Homestolife Ltd | 3.640 | 3.580 | 3.600 | 8,078 | -0.070 | | 1.91 | |
| HTO | H2O America | 52.20 | 51.63 | 51.77 | 56,296 | -0.44 | | 0.84 | |
| HTOO | Fusion Fuel Green Plc | 0.2920 | 0.2800 | 0.2801 | 162,907 | -0.0109 | | 3.75 | |
| HTOOW | Fusion Fuel Green Plc WT | 0.0154 | 0.0085 | 0.0153 | 74,287 | 0.0034 | | 28.57 | |
| HTZ | Hertz Global Holdings Inc | 5.870 | 5.720 | 5.770 | 2,167,942 | -0.150 | | 2.53 | |
| HTZWW | Hertz Global Hldgs Inc WT | 3.160 | 3.060 | 3.120 | 19,321 | -0.070 | | 2.19 | |
| HUBC | Hub Cyber Security Ltd | 2.570 | 1.800 | 2.130 | 3,320,902 | 0.040 | | 1.91 | |
| HUBCW | Hub Cyber Security WT | 0.0299 | 0.0260 | 0.0299 | 57,532 | 0.0025 | | 9.12 | |
| HUBCZ | Hub Cyber Security WT | 0.0137 | 0.0137 | 0.0137 | 1,433 | -0.0002 | | 1.44 | |
| HUBG | Hub Group Inc A | 33.26 | 32.99 | 33.07 | 132,111 | -0.33 | | 0.99 | |
| HUDI | Huadi International Group Ltd | 1.360 | 1.360 | 1.360 | 1,459 | 0.000 | | 0.00 | |
| HUHU | Huhutech International Group Inc | 5.100 | 4.910 | 5.000 | 25,264 | 0.033 | | 0.66 | |
| HUIZ | Huize Holding Ltd ADR | 2.130 | 2.040 | 2.050 | 15,296 | -0.060 | | 2.84 | |
| HUMA | Humacyte Inc | 2.430 | 2.340 | 2.370 | 816,811 | -0.040 | | 1.66 | |
| HUMAW | Humacyte Inc WT | 0.5100 | 0.4500 | 0.4800 | 7,442 | -0.0900 | | 15.79 | |
| HURA | Tuhura Biosciences Inc | 2.600 | 2.440 | 2.450 | 39,922 | -0.120 | | 4.67 | |
| HURC | Hurco Cos Inc | 14.97 | 14.69 | 14.97 | 4,920 | -0.01 | | 0.07 | |
| HURN | Huron Consulting | 137.4 | 134.0 | 136.4 | 87,844 | 1.0 | | 0.72 | |
| HUT | Hut 8 Corp | 18.06 | 16.89 | 16.97 | 3,126,474 | -1.49 | | 8.07 | |
| HVII | Hennessy Capital Investment Corp. Vii | 10.13 | 10.12 | 10.13 | 79,400 | 0.00 | | 0.00 | |
| HVIIR | Hennessy Capital Investment Corp. Vii | 0.3600 | 0.3120 | 0.3599 | 400 | 0.0000 | | 0.00 | |
| HVIIU | Hennessy Capital Investment Corp. Vii | 10.47 | 10.43 | 10.43 | 1,400 | -0.02 | | 0.19 | |
| HWAY | Themes US Infrastructure ETF | 27.19 | 27.19 | 27.19 | 101 | -0.02 | | 0.06 | |
| HWBK | Hawthorn Bancshares | 28.79 | 28.30 | 28.55 | 6,686 | 0.43 | | 1.53 | |
| HWC | Hancock Whitney Corp | 54.02 | 53.05 | 53.25 | 215,523 | -0.68 | | 1.26 | |
| HWCPZ | Hancock Whitney Corp 6.25% | 23.62 | 23.59 | 23.62 | 4,001 | 0.07 | | 0.30 | |
| HWH | Hwh International Inc | 1.210 | 1.150 | 1.180 | 29,486 | -0.070 | | 5.60 | |
| HWKN | Hawkins Inc | 138.8 | 135.7 | 137.3 | 66,936 | 0.5 | | 0.36 | |
| HWSM | Hotchkis & Wiley Smid Cap Diversified | 24.67 | 24.67 | 24.67 | 0 | 0.27 | | 1.09 | |
| HXHX | Haoxin Holdings Limited Cl A | 1.690 | 1.480 | 1.620 | 138,154 | 0.065 | | 4.18 | |
| HYBI | Neos Enhanced Income Credit Select | 50.17 | 50.09 | 50.09 | 3,574 | -0.08 | | 0.15 | |
| HYDR | GX Hydrogen ETF | 22.59 | 21.70 | 21.72 | 15,198 | -0.93 | | 4.11 | |
| HYFM | Hydrofarm Holdings Group Inc | 3.620 | 3.500 | 3.550 | 2,708 | 0.000 | | 0.00 | |
| HYLS | Tactical High Yield ETF FT | 41.60 | 41.51 | 41.53 | 109,757 | -0.04 | | 0.10 | |
| HYMC | Hycroft Mining Holding Corp | 3.250 | 3.030 | 3.070 | 490,351 | -0.010 | | 0.32 | |
| HYMCL | Hycroft Mining Holding Corp | 0.0140 | 0.0131 | 0.0131 | 11,901 | -0.0044 | | 25.14 | |
| HYMCW | Hycroft Mining Holding Corp WT | 0.0007 | 0.0001 | 0.0002 | 1,529,700 | -0.0004 | | 66.67 | |
| HYPR | Hyperfine Inc | 0.7300 | 0.7000 | 0.7100 | 141,358 | -0.0100 | | 1.39 | |
| HYXF | High Yield Ex Oil and Gas Corp Bond | 46.86 | 46.72 | 46.79 | 8,388 | -0.06 | | 0.12 | |
| HYZD | Wisdomtree Int Rate HI Yld Bond Hedged | 22.41 | 22.28 | 22.31 | 17,263 | -0.01 | | 0.02 | |