| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H | Hyatt Hotels Corp | 134.5 | 132.8 | 134.5 | 25,309 | -0.2 |  | 0.13 |   |
| HAE | Haemonetics Corp | 69.73 | 69.73 | 69.73 | 6,118 | -0.23 | | 0.33 | |
| HAFN | Hafnia Ltd | 5.720 | 5.640 | 5.690 | 255,034 | 0.270 |  | 4.98 | |
| HAL | Halliburton Company | 23.38 | 22.96 | 23.31 | 947,233 | 0.40 | | 1.75 | |
| HASI | Ha Sustainable Infrastructure Capital | 26.70 | 26.13 | 26.17 | 187,786 | -1.14 | | 4.17 | |
| HAYW | Hayward Holdings Inc | 13.78 | 13.65 | 13.76 | 70,691 | -0.02 | | 0.15 | |
| HBB | Hamilton Beach Brands Holding Cl A | 16.88 | 16.88 | 16.88 | 1,307 | -0.18 | | 1.06 | |
| HBI | Hanesbrands Inc | 4.650 | 4.620 | 4.640 | 72,243 | -0.050 | | 1.07 | |
| HBM | Hudbay Minerals Inc | 10.060 | 9.940 | 9.990 | 198,859 | -0.020 | | 0.20 | |
| HCA | Hca Holdings Inc | 366.6 | 361.3 | 363.4 | 89,818 | -5.2 | | 1.41 | |
| HCC | Warrior Met Coal Inc | 46.80 | 46.17 | 46.55 | 25,976 | -0.30 | | 0.64 | |
| HCI | Homeowners Choice | 153.8 | 153.8 | 153.8 | 4,944 | -0.9 | | 0.60 | |
| HCXY | Hercules Capital Inc 6.25% Notes Due | 24.85 | 24.75 | 24.85 | 849 | 0.00 |  | 0.00 | |
| HD | Home Depot | 353.7 | 351.7 | 352.1 | 132,832 | -1.5 | | 0.42 | |
| HDB | Hdfc Bank Ltd ADR | 74.96 | 74.54 | 74.93 | 76,626 | 0.09 | | 0.12 | |
| HE | Hawaiian Electric Industries | 10.42 | 10.26 | 10.31 | 64,577 | -0.05 | | 0.48 | |
| HEI | Heico Corp | 304.9 | 302.2 | 303.3 | 10,063 | -1.0 | | 0.34 | |
| HEI.A | Heico Corp Cl A | 236.3 | 234.3 | 234.8 | 21,317 | -2.1 | | 0.87 | |
| HEQ | John Hancock Diversified Income Fund | 10.56 | 10.46 | 10.50 | 16,800 | 0.00 | | 0.00 | |
| HES | Hess Corp | 144.2 | 142.1 | 144.0 | 59,169 | 2.2 | | 1.55 | |
| HESM | Hess Midstream Partners LP | 39.13 | 38.84 | 39.13 | 22,975 | 0.20 | | 0.51 | |
| HF | Dga Absolute Return ETF | 20.03 | 20.03 | 20.03 | 284 | -0.05 | | 0.26 | |
| HFR-A | Highland Income Fund [Hfro/Pa] | 15.49 | 15.41 | 15.49 | 3,695 | 0.06 | | 0.39 | |
| HFR-B | Highland Opportunities&Income Fund | 15.39 | 15.26 | 15.39 | 10,300 | 0.12 | | 0.79 | |
| HFRO | Highland Opportunities and Income Fund | 5.220 | 5.210 | 5.210 | 1,268 | -0.010 | | 0.19 | |
| HG | Hamilton Insurance Group Ltd Cl B | 21.07 | 20.93 | 21.00 | 9,256 | -0.40 | | 1.87 | |
| HGER | Harbor All-Weather Inflation Focus ETF | 25.18 | 25.14 | 25.16 | 3,106 | 0.13 | | 0.52 | |
| HGLB | Highland Global Allocation Fund | 9.050 | 8.970 | 8.970 | 1,883 | -0.080 | | 0.88 | |
| HGTY | Hagerty Inc | 9.760 | 9.580 | 9.760 | 1,305 | 0.280 | | 2.95 | |
| HGV | Hilton Grand Vacations Inc | 39.53 | 38.97 | 39.53 | 19,760 | 0.15 | | 0.38 | |
| HHH | Howard Hughes Holdings Inc | 70.26 | 69.94 | 70.20 | 9,319 | -0.34 | | 0.48 | |
| HI | Hillenbrand Inc | 20.24 | 20.24 | 20.24 | 7,533 | -0.29 | | 1.41 | |
| HIG | The Hartford Insurance Group Inc | 125.6 | 124.7 | 125.4 | 31,505 | -0.5 | | 0.36 | |
| HIG-G | Hartford Financial Services Grp Inc | 24.81 | 24.81 | 24.81 | 901 | 0.06 | | 0.24 | |
| HII | Huntington Ingalls Industries | 230.0 | 228.0 | 228.1 | 9,380 | -1.1 | | 0.49 | |
| HIMS | Hims & Hers Health Inc | 59.75 | 58.17 | 58.62 | 2,634,782 | -1.16 | | 1.94 | |
| HIO | Western Asset High | 3.920 | 3.910 | 3.910 | 14,527 | 0.010 | | 0.26 | |
| HIPO | Hippo Holdings Inc | 29.57 | 29.36 | 29.57 | 4,997 | 0.28 | | 0.96 | |
| HIW | Highwoods Properties | 31.54 | 31.30 | 31.44 | 9,550 | -0.07 | | 0.22 | |
| HIX | Western Asset High Income Fund II Inc | 4.240 | 4.240 | 4.240 | 8,613 | -0.010 | | 0.24 | |
| HKD | Amtd Digital Inc ADR | 1.820 | 1.780 | 1.800 | 31,268 | -0.020 | | 1.10 | |
| HL | Hecla Mining Company | 6.110 | 5.960 | 6.040 | 2,042,300 | 0.100 | | 1.68 | |
| HL-B | Hecla Mining Company [Hl/Pb] | 52.50 | 52.50 | 52.50 | 137 | -0.08 | | 0.16 | |
| HLF | Herbalife Ltd | 8.000 | 7.870 | 7.920 | 52,602 | -0.150 | | 1.86 | |
| HLI | Houlihan Lokey | 172.3 | 171.2 | 171.8 | 8,838 | -0.9 | | 0.52 | |
| HLIO | Helios Technologies Inc | 33.14 | 33.09 | 33.14 | 2,878 | -0.32 | | 0.96 | |
| HLL.W | Holley Inc [Hlly/W] | 0.0542 | 0.0542 | 0.0542 | 4,855 | 0.0049 | | 9.94 | |
| HLLY | Holley Inc | 2.090 | 2.050 | 2.060 | 7,562 | -0.030 | | 1.44 | |
| HLN | Haleon Plc | 10.64 | 10.56 | 10.58 | 488,199 | -0.14 | | 1.31 | |
| HLT | Hilton Inc | 249.0 | 245.7 | 248.5 | 157,952 | 1.1 | | 0.44 | |
| HLX | Helix Energy Solutions Group | 7.250 | 7.090 | 7.220 | 80,734 | 0.100 | | 1.40 | |
| HMC | Honda Motor Company ADR | 29.65 | 29.55 | 29.58 | 43,344 | -0.34 | | 1.14 | |
| HMN | Horace Mann Educators Corp | 41.94 | 41.90 | 41.90 | 3,491 | -0.25 | | 0.59 | |
| HMY | Harmony Gold Mining ADR | 14.55 | 14.39 | 14.49 | 283,085 | -0.20 | | 1.36 | |
| HNGE | Hinge Health Inc Cl A | 36.51 | 35.88 | 36.08 | 20,737 | -0.13 | | 0.36 | |
| HNI | Hon Industries Inc | 47.20 | 46.71 | 47.18 | 9,155 | -0.01 | | 0.02 | |
| HOG | Harley-Davidson Inc | 24.16 | 23.94 | 24.12 | 54,995 | -0.26 | | 1.07 | |
| HOMB | Home Bancshares Inc | 27.54 | 27.33 | 27.48 | 16,113 | -0.14 | | 0.51 | |
| HOUS | Anywhere Real Estate Inc | 3.930 | 3.740 | 3.820 | 37,705 | -0.210 | | 5.21 | |
| HOV | Hovnanian Enterprises Inc | 98.55 | 97.57 | 98.15 | 4,769 | 0.47 | | 0.48 | |
| HP | Helmerich & Payne | 18.55 | 17.99 | 18.51 | 65,503 | 0.48 | | 2.66 | |
| HPE | Hewlett Packard Enterprise Comp | 18.24 | 18.03 | 18.21 | 450,985 | -0.03 | | 0.16 | |
| HPE-C | Hewlett Packard Enterprise Company Pfd | 53.15 | 53.08 | 53.15 | 2,121 | -0.17 | | 0.32 | |
| HPF | John Hancock Pfd II | 15.69 | 15.62 | 15.69 | 5,997 | -0.01 | | 0.06 | |
| HPI | John Hancock Preferred | 15.87 | 15.84 | 15.87 | 1,294 | -0.01 | | 0.06 | |
| HPP | Hudson Pacific Properties | 2.880 | 2.780 | 2.860 | 792,581 | 0.110 | | 4.00 | |
| HPP-C | Hudson Pacific Properties Inc | 15.00 | 14.73 | 14.87 | 38,334 | 0.35 | | 2.41 | |
| HPQ | HP Inc | 24.54 | 24.26 | 24.50 | 322,121 | -0.02 | | 0.08 | |
| HPS | John Hancock Preferred Income Fund III | 14.11 | 14.11 | 14.11 | 3,203 | -0.01 | | 0.07 | |
| HQH | Abrdn Healthcare Investors Fund | 15.79 | 15.53 | 15.63 | 189,452 | 0.01 | | 0.06 | |
| HQL | Abrdn Life Sciences Investors Fund | 12.82 | 12.59 | 12.59 | 12,795 | -0.24 | | 1.87 | |
| HR | Healthcare Realty Trust Inc. | 14.93 | 14.77 | 14.87 | 68,296 | -0.01 | | 0.07 | |
| HRB | H&R Block | 54.84 | 54.44 | 54.60 | 22,680 | -0.25 | | 0.46 | |
| HRI | Herc Holdings Inc | 113.2 | 111.3 | 112.0 | 10,379 | -0.9 | | 0.75 | |
| HRL | Hormel Foods Corp | 30.30 | 29.99 | 30.08 | 54,162 | -0.20 | | 0.66 | |
| HRTG | Heritage Insurance Holdings | 23.20 | 23.06 | 23.09 | 11,325 | -0.32 | | 1.37 | |
| HSBC | HSBC Holdings Plc ADR | 59.19 | 59.08 | 59.11 | 101,993 | -0.49 | | 0.82 | |
| HSHP | Himalaya Shipping Ltd | 6.480 | 6.470 | 6.470 | 1,342 | -0.090 | | 1.37 | |
| HSY | Hershey Foods Corp | 170.6 | 169.0 | 169.5 | 46,055 | -0.9 | | 0.51 | |
| HTB | Hometrust Bancshares Inc | 35.02 | 35.02 | 35.02 | 240 | -0.17 | | 0.48 | |
| HTD | John Hancock Tax Advantaged Dividend | 22.67 | 22.63 | 22.63 | 3,263 | -0.04 | | 0.18 | |
| HTFB | Horizon Technology Finance Corp | 25.01 | 25.00 | 25.00 | 400 | -0.01 | | 0.04 | |
| HTFC | Horizon Technology Finance Corp 6.25% | 24.48 | 24.32 | 24.47 | 1,300 | 0.01 | | 0.03 | |
| HTGC | Hercules Technology Growth Capital | 17.90 | 17.74 | 17.83 | 42,166 | -0.04 | | 0.22 | |
| HTH | Hilltop Holdings Inc | 29.41 | 29.30 | 29.41 | 3,590 | -0.07 | | 0.24 | |
| HUBB | Hubbell Inc B | 392.4 | 390.5 | 392.0 | 9,323 | 0.1 | | 0.02 | |
| HUBS | Hubspot Inc | 548.9 | 545.0 | 546.5 | 26,451 | -3.1 | | 0.56 | |
| HUM | Humana Inc | 242.4 | 234.4 | 242.2 | 218,882 | 6.8 | | 2.88 | |
| HUN | Huntsman Corp | 10.82 | 10.69 | 10.74 | 100,953 | -0.09 | | 0.83 | |
| HUYA | Huya Inc ADR | 3.950 | 3.850 | 3.850 | 234,973 | -0.140 | | 3.51 | |
| HVT | Haverty Furniture Companies | 19.97 | 19.97 | 19.97 | 2,797 | -0.12 | | 0.60 | |
| HVT.A | Haverty Furn Cl A SC | 19.97 | 19.97 | 19.97 | 300 | 0.49 | | 2.51 | |
| HWM | Howmet Aerospace Inc | 172.3 | 171.1 | 171.4 | 81,819 | -0.2 | | 0.11 | |
| HXL | Hexcel Corp | 54.78 | 54.26 | 54.78 | 38,844 | 0.33 | | 0.61 | |
| HY | Hyster-Yale Inc | 39.61 | 39.61 | 39.61 | 524 | -0.18 | | 0.45 | |
| HYA.W | Haymaker Acquisition WT [Hyac/W] | 0.4149 | 0.3700 | 0.4149 | 10,100 | 0.0849 | | 25.73 | |
| HYAC | Haymaker Acquisition Corp. 4 Cl A | 11.06 | 11.05 | 11.06 | 11,498 | 0.01 | | 0.09 | |
| HYBX | Engine No. 1 ETF Trust Tcw High Yield | 30.43 | 30.34 | 30.43 | 485 | 0.11 | | 0.35 | |
| HYI | Western Asset High Yield Defined | 11.86 | 11.85 | 11.86 | 6,501 | -0.01 | | 0.08 | |
| HYT | Blackrock High Yield Fund VI Inc | 9.660 | 9.640 | 9.660 | 27,268 | 0.020 | | 0.21 | |
| HYTR | Cp High Yield Trend ETF | 21.48 | 21.46 | 21.47 | 53,700 | 0.05 | | 0.25 | |
| HZO | Marinemax Inc | 25.32 | 25.25 | 25.32 | 1,843 | -0.12 | | 0.47 | |