| Code | Name | High | Low | Close | Volume | Change | |
|---|
| HAFC | Hanmi Financial Corp | 22.96 | 22.00 | 22.43 | 300,409 | -0.38 |  | 1.67 |   |
| HAIN | Hain Celestial Group | 1.600 | 1.520 | 1.540 | 1,083,218 | -0.030 | | 1.91 | |
| HALO | Halozyme Therapeutic | 60.27 | 58.53 | 59.02 | 1,675,654 | -0.95 | | 1.58 | |
| HAO | Haoxi Health Technology Limited Class A | 1.310 | 1.210 | 1.250 | 11,792 | -0.110 | | 8.09 | |
| HAS | Hasbro Inc | 75.43 | 74.05 | 74.63 | 2,129,301 | -0.53 | | 0.71 | |
| HBAN | Huntington Bancshares Inc | 16.16 | 15.72 | 16.04 | 41,446,860 | -0.39 | | 2.37 | |
| HBANL | Huntington Bancshares Inc | 25.59 | 25.42 | 25.50 | 14,441 | -0.13 | | 0.49 | |
| HBANM | Huntington Bancshares Inc ADR | 22.84 | 22.40 | 22.79 | 8,620 | -0.05 | | 0.22 | |
| HBANP | Huntington Bancshares Inc | 17.98 | 17.68 | 17.92 | 18,236 | 0.01 |  | 0.06 | |
| HBCP | Home Bancorp Inc | 51.62 | 50.78 | 50.93 | 36,115 | -1.36 | | 2.60 | |
| HBDC | Hilton Bdc Corporate Bond ETF | 25.16 | 25.07 | 25.13 | 5,484 | 0.13 | | 0.52 | |
| HBIO | Harvard Bioscience | 0.4800 | 0.4300 | 0.4300 | 436,858 | -0.0296 | | 6.36 | |
| HBNB | | 2.290 | 2.010 | 2.020 | 139,080 | -0.120 | | 5.61 | |
| HBNC | Horizon Bancorp | 15.28 | 14.88 | 15.01 | 266,966 | -0.48 | | 3.10 | |
| HBT | Hbt Financial Inc | 24.64 | 24.00 | 24.03 | 42,180 | -0.84 | | 3.38 | |
| HCAI | Hauchen Ai Parking Management Ltd | 0.7700 | 0.7000 | 0.7300 | 141,079 | -0.0559 | | 7.10 | |
| HCAT | Health Catalyst Inc | 3.570 | 3.475 | 3.520 | 718,722 | -0.130 | | 3.56 | |
| HCHL | Happy City Holdings Ltd | 4.370 | 2.390 | 2.800 | 709,573 | -1.220 | | 30.35 | |
| HCKT | Hackett Grp Inc | 23.14 | 22.77 | 23.00 | 390,705 | -0.39 | | 1.67 | |
| HCM | Hutchmed China Ltd ADR | 17.38 | 16.91 | 17.27 | 45,952 | -0.51 | | 2.87 | |
| HCMAU | Hcm Acquisition Corp | 10.10 | 10.05 | 10.09 | 9,261,547 | 0.00 |  | 0.00 | |
| HCOW | Amplify Cash Flow High Income ETF | 22.92 | 22.73 | 22.82 | 4,257 | -0.37 | | 1.61 | |
| HCSG | Healthcare Svcs Gp | 13.10 | 12.84 | 13.07 | 924,999 | 0.06 | | 0.46 | |
| HCTI | Healthcare Triangle Inc | 6.000 | 3.610 | 4.750 | 4,622,211 | 4.719 | | 15124.36 | |
| HCWB | Hcw Biologics Inc | 4.190 | 4.050 | 4.125 | 19,932 | -0.115 | | 2.71 | |
| HDL | Super HI International Holding Ltd ADR | 19.13 | 19.12 | 19.13 | 1,783 | -0.91 | | 4.52 | |
| HDSN | Hudson Tech Inc | 9.660 | 9.090 | 9.550 | 1,052,257 | 0.160 | | 1.70 | |
| HEAL | GX Telemedicine & Digital Health ETF | 10.40 | 10.20 | 10.32 | 27,864 | -0.10 | | 0.99 | |
| HECO | SPDR Galaxy Hedged Digital Asset | 33.00 | 32.84 | 32.84 | 434 | -1.58 | | 4.58 | |
| HEJD | Victoryshares Hedged Equity Income ETF | 26.82 | 26.82 | 26.82 | 2 | -0.16 | | 0.58 | |
| HELE | Helen of Troy Ltd | 21.97 | 20.93 | 21.57 | 727,280 | -0.41 | | 1.87 | |
| HEPS | D-Market Electronic Services & Trading | 2.860 | 2.610 | 2.620 | 1,227,203 | -0.070 | | 2.60 | |
| HEQQ | Jhp Nasdaq Edged Equity Laddered Overlay | 53.81 | 53.81 | 53.81 | 107 | -0.34 | | 0.62 | |
| HERD | Pacer Cash Cows Fund of Funds ETF | 39.93 | 39.70 | 39.88 | 4,491 | -0.28 | | 0.69 | |
| HERO | GX Video Games & Esports ETF | 31.40 | 30.95 | 31.10 | 98,771 | -0.08 | | 0.26 | |
| HERZ | | 2.360 | 2.290 | 2.350 | 21,578 | 0.010 | | 0.43 | |
| HFBL | Home Federal Bancorp Inc | 13.30 | 12.83 | 12.83 | 521 | -0.32 | | 2.43 | |
| HFFG | HF Foods Group Inc | 2.700 | 2.580 | 2.670 | 85,615 | -0.040 | | 1.48 | |
| HFSP | Tradersai Large Cap Equity & Cash ETF | 18.06 | 18.06 | 18.06 | 0 | 0.09 | | 0.47 | |
| HFWA | Heritage Financial | 22.33 | 21.86 | 22.13 | 189,612 | -0.41 | | 1.82 | |
| HGBL | Heritage Global Inc | 2.180 | 2.090 | 2.170 | 27,173 | 0.020 | | 0.93 | |
| HHS | Harte-Hanks | 3.410 | 3.410 | 3.410 | 1,792 | 0.000 | | 0.00 | |
| HIDE | Ea Architect High Inflation and | 22.83 | 22.78 | 22.83 | 19,325 | 0.09 | | 0.39 | |
| HIFS | Hingham Inst For Svg | 241.8 | 235.2 | 239.8 | 33,488 | -5.1 | | 2.07 | |
| HIHO | Highway Hlds Ltd | 1.680 | 1.630 | 1.680 | 1,986 | 0.015 | | 0.90 | |
| HIMX | Himax Technologies ADR | 8.790 | 8.520 | 8.650 | 860,236 | -0.210 | | 2.37 | |
| HIMZ | DeFiance Daily Target 2X Long Hims ETF | 35.32 | 30.52 | 31.41 | 2,760,850 | -3.84 | | 10.89 | |
| HISF | Strategic Income ETF FT | 44.71 | 44.58 | 44.68 | 15,539 | 0.25 | | 0.56 | |
| HIT | Health IN Tech Inc Cl A | 2.090 | 1.810 | 2.000 | 1,189,307 | -0.070 | | 3.38 | |
| HITI | High Tide Inc | 2.220 | 2.130 | 2.170 | 239,649 | -0.020 | | 0.91 | |
| HIVE | Hive Digital Technologies Ltd | 2.120 | 1.970 | 2.030 | 32,763,991 | -0.110 | | 5.14 | |
| HKIT | Hitek Global Inc Ordinary Share | 1.540 | 1.410 | 1.530 | 29,290 | 0.047 | | 3.12 | |
| HKPD | Hong Kong Pharma Digital Technology Ltd | 1.140 | 1.050 | 1.080 | 28,459 | -0.001 | | 0.06 | |
| HLAL | Wahed FTSE USA Shariah ETF | 54.73 | 53.92 | 54.05 | 121,924 | -0.90 | | 1.64 | |
| HLIT | Harmonic Inc | 8.520 | 8.250 | 8.350 | 1,691,820 | -0.160 | | 1.88 | |
| HLMN | Hillman Solutions Corp | 7.810 | 7.550 | 7.750 | 1,825,739 | -0.140 | | 1.77 | |
| HLNE | Hamilton Lane Inc Cl A | 148.4 | 142.5 | 147.8 | 538,811 | -4.5 | | 2.96 | |
| HLP | Hongli Group Inc | 0.6500 | 0.6200 | 0.6200 | 9,986 | -0.0360 | | 5.47 | |
| HLVX | Hillevax Inc | 2.100 | 2.000 | 2.040 | 71,633 | -0.070 | | 3.32 | |
| HLXB | Helix Acquisition Corp. II Cl A | 11.07 | 10.43 | 10.43 | 11,952 | -0.17 | | 1.57 | |
| HMR | Heidmar Maritime Holdings Corp | 1.550 | 1.460 | 1.540 | 101,241 | 0.050 | | 3.36 | |
| HMST | Homestreet Inc | 13.21 | 12.77 | 12.91 | 195,429 | -0.17 | | 1.30 | |
| HNDL | Strategy Shares Nasdaq 7Handl ETF | 21.68 | 21.55 | 21.62 | 75,954 | -0.04 | | 0.18 | |
| HNNA | Hennessy Advisors | 12.67 | 11.64 | 12.40 | 4,019 | -0.32 | | 2.52 | |
| HNNAZ | Hennessy Advisors Inc 4.875% Notes Due | 24.80 | 24.78 | 24.78 | 2,900 | 0.26 | | 1.08 | |
| HNRG | Hallador Energy Company | 17.37 | 16.32 | 16.93 | 1,137,872 | -0.71 | | 4.02 | |
| HNST | The Honest Company | 4.530 | 4.410 | 4.480 | 2,765,192 | -0.130 | | 2.82 | |
| HNVR | Hanover Bancorp Inc | 21.00 | 20.70 | 20.70 | 7,089 | -0.11 | | 0.53 | |
| HOFT | Hooker Furnishings Corp | 9.350 | 9.050 | 9.080 | 33,247 | -0.370 | | 3.92 | |
| HOLO | Microcloud Hologram Inc | 4.500 | 4.270 | 4.320 | 900,727 | -0.250 | | 5.47 | |
| HOLOW | Microcloud Hologram Inc WT | 0.1768 | 0.1551 | 0.1632 | 17,750 | 0.0076 | | 4.88 | |
| HOLX | Hologic Inc | 67.26 | 65.35 | 67.16 | 1,863,459 | 0.34 | | 0.51 | |
| HON | Honeywell International Inc | 221.6 | 217.2 | 217.7 | 3,964,050 | -4.6 | | 2.09 | |
| HOND | Hcm II Acquisition Corp | 10.88 | 10.75 | 10.81 | 311,395 | -0.14 | | 1.23 | |
| HONDU | Hcm II Acquisition Corp | 11.71 | 11.71 | 11.71 | 118 | 0.36 | | 3.17 | |
| HONDW | Hcm II Acquisition Corp. WT | 2.060 | 2.040 | 2.060 | 516 | -0.240 | | 10.43 | |
| HONE | Harborone Bancorp Inc | 12.03 | 11.52 | 11.61 | 338,367 | -0.22 | | 1.86 | |
| HOOD | Robinhood Markets Inc Cl A | 104.59 | 93.36 | 99.90 | 76,447,031 | -3.15 | | 3.06 | |
| HOOG | Leverage Shares 2X Long Hood Daily ETF | 67.00 | 53.00 | 61.23 | 512,704 | -3.94 | | 6.04 | |
| HOOK | Hookipa Pharma Inc | 0.8980 | 0.8613 | 0.8853 | 28,041 | -0.0077 | | 0.86 | |
| HOOX | DeFiance Daily Target 2X Long Hood ETF | 104.95 | 83.14 | 96.02 | 132,172 | -6.20 | | 6.07 | |
| HOPE | Hope Bancorp Inc | 9.740 | 9.440 | 9.710 | 2,068,191 | -0.280 | | 2.80 | |
| HOTH | Hoth Therapeutics Inc | 1.340 | 1.260 | 1.300 | 131,412 | -0.025 | | 1.88 | |
| HOUR | Hour Loop Inc | 1.794 | 1.660 | 1.722 | 35,219 | -0.077 | | 4.29 | |
| HOVNP | Hovnanian Entr Dep A | 19.40 | 19.10 | 19.17 | 4,320 | -0.23 | | 1.19 | |
| HOVR | New Horizon Aircraft Ltd | 1.490 | 1.330 | 1.410 | 641,448 | -0.100 | | 6.62 | |
| HOVRW | New Horizon Aircraft Ltd WT | 0.2200 | 0.2000 | 0.2051 | 72,067 | -0.0149 | | 6.77 | |
| HOWL | Werewolf Therapeutics Inc | 1.220 | 1.150 | 1.160 | 182,679 | -0.050 | | 4.13 | |
| HPAI | Helport Ai Limited | 4.500 | 4.300 | 4.380 | 7,488 | 0.060 | | 1.39 | |
| HPAIW | Helport Ai Limited Warrants | 0.1700 | 0.1400 | 0.1600 | 10,911 | -0.0275 | | 14.47 | |
| HPK | Highpeak Energy Inc | 9.860 | 8.950 | 8.970 | 389,032 | -1.000 | | 10.03 | |
| HPKEW | Highpeak Energy Inc WT | 0.0900 | 0.0900 | 0.0900 | 407 | -0.0100 | | 10.00 | |
| HQGO | Hartford US Quality Growth ETF | 54.43 | 54.37 | 54.37 | 105 | -0.89 | | 1.61 | |
| HQI | Hirequest Inc | 10.010 | 9.660 | 9.780 | 8,065 | -0.450 | | 4.40 | |
| HQY | Healthequity | 95.98 | 90.72 | 91.06 | 1,406,700 | -5.94 | | 6.12 | |
| HRMY | Harmony Biosciences Holdings Inc | 35.70 | 34.09 | 34.40 | 726,870 | -0.78 | | 2.22 | |
| HROW | Harrow Inc | 31.67 | 30.12 | 31.23 | 530,570 | -0.53 | | 1.67 | |
| HROWL | Harrow Health Inc 8.625% Senior Notes | 25.49 | 25.26 | 25.30 | 4,213 | -0.05 | | 0.20 | |
| HROWM | Harrow Health 11.875% | 26.70 | 26.29 | 26.46 | 8,936 | 0.01 | | 0.04 | |
| HRTS | Tema Cardiovascular and Metabolic ETF | 28.00 | 27.80 | 28.00 | 5,149 | 0.15 | | 0.54 | |
| HRTX | Heron Therapeutics | 1.735 | 1.655 | 1.690 | 1,017,153 | -0.040 | | 2.31 | |
| HRZN | Horizon Technology F | 7.820 | 7.600 | 7.680 | 523,742 | -0.160 | | 2.04 | |
| HSAI | Hesai Group ADR | 19.07 | 17.90 | 18.73 | 2,710,257 | -0.27 | | 1.42 | |
| HSCS | Heartsciences Inc | 3.290 | 2.890 | 3.050 | 68,790 | -0.070 | | 2.24 | |
| HSCSW | Heart Test Laboratories WT | 0.1200 | 0.1200 | 0.1200 | 379 | 0.0016 | | 1.35 | |
| HSDT | Helius Medical Technologies Inc | 6.890 | 6.010 | 6.100 | 177,821 | -0.810 | | 11.72 | |
| HSIC | Henry Schein Inc | 68.39 | 67.00 | 67.98 | 1,557,873 | 0.33 | | 0.49 | |
| HSII | Heidrick & Struggl | 44.06 | 42.69 | 43.05 | 127,477 | -1.48 | | 3.32 | |
| HSON | Hudson Global | 9.300 | 9.300 | 9.300 | 3,545 | 0.335 | | 3.74 | |
| HSPO | Horizon Space Acquisition I Corp | 12.19 | 12.16 | 12.16 | 1,399 | 0.00 | | 0.00 | |
| HSPOR | Horizon Space Acquisition I Corp. Right | 0.1800 | 0.1800 | 0.1800 | 100 | -0.0226 | | 10.85 | |
| HSPOW | Horizon Space Acquisition I Corp. WT | 0.0464 | 0.0462 | 0.0463 | 408 | 0.0032 | | 7.42 | |
| HSPT | Horizon Space Acquisition II Corp | 10.26 | 10.26 | 10.26 | 115 | -0.03 | | 0.29 | |
| HSPTR | Horizon Space Acquisition II Corp. Right | 0.1600 | 0.1600 | 0.1600 | 59,500 | -0.0006 | | 0.37 | |
| HSPTU | Horizon Space Acquisition II Corp. Units | 10.34 | 10.31 | 10.31 | 1,288 | -0.06 | | 0.58 | |
| HST | Host Marriott Financial Trust | 15.69 | 15.21 | 15.53 | 15,665,128 | -0.19 | | 1.21 | |
| HSTM | Healthstream Inc | 26.01 | 25.36 | 25.65 | 229,762 | -0.51 | | 1.95 | |
| HTB | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| HTBK | Heritage Commerce | 9.300 | 9.020 | 9.250 | 852,485 | 0.000 | | 0.00 | |
| HTCO | High-Trend International Group | 0.3500 | 0.2400 | 0.3301 | 1,916,425 | 0.0079 | | 2.45 | |
| HTCR | Heartcore Enterprises Inc | 0.5200 | 0.4400 | 0.4800 | 73,414 | -0.0019 | | 0.39 | |
| HTHT | H World Group Ltd | 31.30 | 30.43 | 31.23 | 2,153,069 | 0.01 | | 0.03 | |
| HTLD | Heartland Express | 7.870 | 7.450 | 7.530 | 904,078 | -0.290 | | 3.71 | |
| HTLM | Homestolife Ltd | 3.900 | 3.880 | 3.900 | 3,102 | 0.020 | | 0.50 | |
| HTO | H2O America | 49.73 | 48.62 | 49.49 | 261,542 | 1.20 | | 2.48 | |
| HTOO | Fusion Fuel Green Plc | 5.660 | 5.010 | 5.330 | 162,378 | -0.080 | | 1.48 | |
| HTOOW | Fusion Fuel Green Plc WT | 0.0409 | 0.0340 | 0.0380 | 53,252 | 0.0000 | | 0.00 | |
| HTZ | Hertz Global Holdings Inc | 6.300 | 5.980 | 5.990 | 5,058,290 | -0.420 | | 6.55 | |
| HTZWW | Hertz Global Hldgs Inc WT | 3.400 | 3.270 | 3.320 | 21,237 | -0.120 | | 3.49 | |
| HUBC | Hub Cyber Security Ltd | 3.910 | 3.431 | 3.505 | 247,677 | -0.475 | | 11.93 | |
| HUBCW | Hub Cyber Security WT | 0.0299 | 0.0290 | 0.0290 | 2,005 | 0.0010 | | 3.57 | |
| HUBCZ | Hub Cyber Security WT | 0.0061 | 0.0061 | 0.0061 | 200 | 0.0000 | | 0.00 | |
| HUBG | Hub Group Inc A | 36.38 | 32.46 | 33.60 | 1,102,049 | -1.42 | | 4.05 | |
| HUDI | Huadi International Group Ltd | 1.160 | 1.100 | 1.100 | 9,518 | -0.032 | | 2.78 | |
| HUHU | Huhutech International Group Inc | 6.790 | 6.500 | 6.680 | 152,573 | 0.147 | | 2.25 | |
| HUIZ | Huize Holding Ltd ADR | 2.350 | 2.160 | 2.160 | 6,620 | -0.150 | | 6.49 | |
| HUMA | Humacyte Inc | 2.310 | 2.190 | 2.280 | 5,791,680 | -0.120 | | 5.00 | |
| HUMAW | Humacyte Inc WT | 0.4900 | 0.4900 | 0.4900 | 9,193 | -0.0284 | | 5.48 | |
| HURA | Tuhura Biosciences Inc | 2.530 | 2.370 | 2.400 | 110,959 | -0.080 | | 3.23 | |
| HURC | Hurco Cos Inc | 19.48 | 18.46 | 19.04 | 32,647 | -0.18 | | 0.94 | |
| HURN | Huron Consulting | 130.2 | 120.2 | 122.0 | 502,393 | -10.1 | | 7.65 | |
| HUT | Hut 8 Corp | 20.28 | 19.10 | 19.78 | 4,757,776 | -1.45 | | 6.83 | |
| HVII | Hennessy Capital Investment Corp. Vii | 10.16 | 10.16 | 10.16 | 113 | 0.00 | | 0.00 | |
| HVIIR | Hennessy Capital Investment Corp. Vii | 0.2750 | 0.2700 | 0.2750 | 72,208 | 0.0001 | | 0.04 | |
| HVIIU | Hennessy Capital Investment Corp. Vii | 10.70 | 10.45 | 10.45 | 2,873 | -0.09 | | 0.85 | |
| HWAY | Themes US Infrastructure ETF | 29.00 | 29.00 | 29.00 | 127 | -0.62 | | 2.10 | |
| HWBK | Hawthorn Bancshares | 28.53 | 28.10 | 28.22 | 18,597 | -0.30 | | 1.05 | |
| HWC | Hancock Whitney Corp | 59.03 | 56.87 | 57.64 | 798,765 | -2.08 | | 3.48 | |
| HWCPZ | Hancock Whitney Corp 6.25% | 23.82 | 23.37 | 23.72 | 3,173 | -0.04 | | 0.19 | |
| HWH | Hwh International Inc | 1.450 | 1.310 | 1.370 | 208,926 | -0.010 | | 0.72 | |
| HWKN | Hawkins Inc | 162.0 | 157.7 | 158.8 | 227,487 | -4.5 | | 2.73 | |
| HWSM | Hotchkis & Wiley Smid Cap Diversified | 24.10 | 24.10 | 24.10 | 0 | -0.48 | | 1.89 | |
| HXHX | Haoxin Holdings Limited Cl A | 1.350 | 1.110 | 1.240 | 118,444 | -0.110 | | 8.15 | |
| HYBI | Neos Enhanced Income Credit Select | 50.26 | 50.09 | 50.21 | 19,280 | -0.08 | | 0.16 | |
| HYDR | GX Hydrogen ETF | 23.46 | 22.67 | 23.02 | 30,258 | -1.37 | | 5.60 | |
| HYFM | Hydrofarm Holdings Group Inc | 4.340 | 4.170 | 4.340 | 4,007 | 0.000 | | 0.00 | |
| HYLS | Tactical High Yield ETF FT | 41.69 | 41.60 | 41.66 | 177,961 | 0.04 | | 0.10 | |
| HYMC | Hycroft Mining Holding Corp | 3.510 | 3.240 | 3.470 | 614,537 | 0.210 | | 6.44 | |
| HYMCL | Hycroft Mining Holding Corp | 0.0200 | 0.0100 | 0.0100 | 260,819 | 0.0033 | | 37.93 | |
| HYPD | | 7.750 | 6.610 | 7.080 | 376,542 | -1.180 | | 14.29 | |
| HYPR | Hyperfine Inc | 1.060 | 1.010 | 1.030 | 254,622 | -0.030 | | 2.83 | |
| HYXF | High Yield Ex Oil and Gas Corp Bond | 46.93 | 46.81 | 46.87 | 7,573 | -0.28 | | 0.58 | |
| HYZD | Wisdomtree Int Rate HI Yld Bond Hedged | 22.33 | 22.24 | 22.25 | 15,653 | -0.11 | | 0.47 | |