| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H | Hyatt Hotels Corp | 138.8 | 133.5 | 137.5 | 1,011,890 | -3.5 |  | 2.46 |   |
| HAE | Haemonetics Corp | 75.03 | 73.48 | 74.77 | 490,094 | 0.73 |  | 0.99 | |
| HAFN | Hafnia Ltd | 5.560 | 5.410 | 5.470 | 1,044,218 | -0.030 | | 0.55 | |
| HAL | Halliburton Company | 22.24 | 21.25 | 21.60 | 18,936,861 | -0.80 | | 3.57 | |
| HASI | Ha Sustainable Infrastructure Capital | 26.30 | 25.58 | 25.69 | 1,283,486 | -0.28 | | 1.08 | |
| HAYW | Hayward Holdings Inc | 15.27 | 14.86 | 15.17 | 3,655,188 | -0.21 | | 1.37 | |
| HBB | Hamilton Beach Brands Holding Cl A | 15.40 | 13.15 | 13.30 | 37,118 | -2.27 | | 14.58 | |
| HBI | Hanesbrands Inc | 4.080 | 3.960 | 4.070 | 8,352,398 | -0.020 | | 0.49 | |
| HBM | Hudbay Minerals Inc | 9.210 | 9.010 | 9.060 | 5,725,299 | -0.210 | | 2.27 | |
| HCA | Hca Holdings Inc | 358.5 | 353.4 | 357.0 | 1,369,754 | 3.0 | | 0.84 | |
| HCC | Warrior Met Coal Inc | 52.31 | 49.07 | 51.49 | 1,027,726 | 0.11 | | 0.21 | |
| HCI | Homeowners Choice | 141.0 | 137.7 | 138.9 | 153,229 | -1.2 | | 0.84 | |
| HCXY | Hercules Capital Inc 6.25% Notes Due | 25.15 | 25.15 | 25.15 | 337 | 0.05 | | 0.19 | |
| HD | Home Depot | 374.8 | 365.8 | 373.7 | 3,006,259 | 6.2 | | 1.67 | |
| HDB | Hdfc Bank Ltd ADR | 77.45 | 76.49 | 76.98 | 861,190 | 0.21 | | 0.27 | |
| HE | Hawaiian Electric Industries | 10.81 | 10.64 | 10.73 | 1,381,125 | 0.01 | | 0.09 | |
| HEI | Heico Corp | 326.5 | 316.6 | 325.1 | 371,374 | -1.7 | | 0.52 | |
| HEI.A | Heico Corp Cl A | 258.3 | 250.9 | 257.3 | 125,066 | -0.8 | | 0.31 | |
| HEQ | John Hancock Diversified Income Fund | 10.46 | 10.36 | 10.38 | 37,692 | -0.09 | | 0.86 | |
| HES | Hess Corp | 149.7 | 146.0 | 149.0 | 3,164,532 | 1.4 | | 0.96 | |
| HESM | Hess Midstream Partners LP | 43.44 | 41.87 | 42.52 | 2,469,790 | -1.01 | | 2.32 | |
| HF | Dga Absolute Return ETF | 20.51 | 20.51 | 20.51 | 201 | -0.14 | | 0.65 | |
| HFGM | | 27.37 | 27.16 | 27.26 | 7,309 | -0.13 | | 0.49 | |
| HFND | | 22.25 | 22.18 | 22.22 | 4,298 | -0.18 | | 0.80 | |
| HFR-A | Highland Income Fund [Hfro/Pa] | 16.21 | 16.10 | 16.16 | 16,674 | -0.04 | | 0.25 | |
| HFR-B | Highland Opportunities&Income Fund | 16.19 | 16.05 | 16.15 | 22,552 | -0.05 | | 0.28 | |
| HFRO | Highland Opportunities and Income Fund | 5.330 | 5.190 | 5.280 | 316,663 | 0.000 |  | 0.00 | |
| HG | Hamilton Insurance Group Ltd Cl B | 21.50 | 21.00 | 21.15 | 353,378 | -0.34 | | 1.58 | |
| HGER | Harbor All-Weather Inflation Focus ETF | 24.71 | 24.33 | 24.39 | 372,814 | -0.17 | | 0.71 | |
| HGLB | Highland Global Allocation Fund | 8.330 | 8.110 | 8.150 | 64,195 | -0.160 | | 1.93 | |
| HGTY | Hagerty Inc | 10.10 | 9.89 | 10.02 | 108,428 | -0.14 | | 1.38 | |
| HGV | Hilton Grand Vacations Inc | 44.86 | 43.02 | 44.49 | 1,505,700 | -0.33 | | 0.74 | |
| HHH | Howard Hughes Holdings Inc | 69.11 | 67.25 | 67.64 | 455,562 | -1.09 | | 1.59 | |
| HI | Hillenbrand Inc | 20.33 | 19.28 | 19.70 | 622,791 | -1.01 | | 4.88 | |
| HIG | The Hartford Insurance Group Inc | 124.4 | 122.7 | 123.0 | 1,797,758 | -1.4 | | 1.12 | |
| HIG-G | Hartford Financial Services Grp Inc | 24.97 | 24.80 | 24.91 | 22,604 | -0.25 | | 0.99 | |
| HII | Huntington Ingalls Industries | 278.9 | 267.4 | 269.8 | 763,418 | -9.0 | | 3.24 | |
| HIMS | Hims & Hers Health Inc | 66.20 | 61.69 | 62.55 | 26,660,609 | -3.63 | | 5.49 | |
| HIO | Western Asset High | 3.980 | 3.940 | 3.950 | 275,168 | -0.010 | | 0.25 | |
| HIPO | Hippo Holdings Inc | 25.76 | 24.75 | 25.36 | 124,696 | -0.48 | | 1.86 | |
| HIW | Highwoods Properties | 29.08 | 28.41 | 28.62 | 1,433,367 | -0.39 | | 1.34 | |
| HIX | Western Asset High Income Fund II Inc | 4.250 | 4.220 | 4.250 | 404,197 | 0.010 | | 0.24 | |
| HKD | Amtd Digital Inc ADR | 1.710 | 1.670 | 1.670 | 167,654 | -0.080 | | 4.57 | |
| HL | Hecla Mining Company | 5.890 | 5.620 | 5.690 | 19,450,061 | -0.050 | | 0.87 | |
| HL-B | Hecla Mining Company [Hl/Pb] | 50.46 | 50.30 | 50.30 | 2,595 | -0.26 | | 0.50 | |
| HLF | Herbalife Ltd | 9.310 | 8.910 | 9.140 | 1,866,624 | -0.060 | | 0.65 | |
| HLI | Houlihan Lokey | 190.8 | 185.1 | 189.8 | 356,403 | -0.9 | | 0.46 | |
| HLIO | Helios Technologies Inc | 36.15 | 34.95 | 35.43 | 286,118 | -1.26 | | 3.43 | |
| HLL.W | Holley Inc [Hlly/W] | 0.0450 | 0.0350 | 0.0450 | 2,000 | 0.0020 | | 4.65 | |
| HLLY | Holley Inc | 2.080 | 1.990 | 1.990 | 462,567 | -0.090 | | 4.33 | |
| HLN | Haleon Plc | 9.760 | 9.620 | 9.660 | 16,930,400 | 0.230 | | 2.44 | |
| HLT | Hilton Inc | 264.7 | 257.6 | 260.8 | 1,965,470 | -7.2 | | 2.70 | |
| HLX | Helix Energy Solutions Group | 5.910 | 5.660 | 5.880 | 2,299,815 | -0.050 | | 0.84 | |
| HMC | Honda Motor Company ADR | 31.60 | 31.01 | 31.33 | 953,989 | 0.09 | | 0.29 | |
| HMN | Horace Mann Educators Corp | 42.28 | 41.15 | 41.27 | 325,213 | -1.26 | | 2.96 | |
| HMY | Harmony Gold Mining ADR | 14.46 | 13.98 | 14.22 | 5,555,199 | 0.76 | | 5.65 | |
| HNGE | Hinge Health Inc Cl A | 45.90 | 42.56 | 44.95 | 571,172 | 0.00 | | 0.00 | |
| HNI | Hon Industries Inc | 51.58 | 50.38 | 50.62 | 315,093 | -0.82 | | 1.59 | |
| HOG | Harley-Davidson Inc | 24.41 | 23.41 | 24.05 | 2,466,621 | -0.28 | | 1.15 | |
| HOMB | Home Bancshares Inc | 27.91 | 27.21 | 27.60 | 1,208,084 | -0.56 | | 1.99 | |
| HOUS | Anywhere Real Estate Inc | 4.660 | 4.280 | 4.490 | 1,657,714 | -0.130 | | 2.81 | |
| HOV | Hovnanian Enterprises Inc | 126.0 | 118.0 | 124.0 | 183,225 | 4.5 | | 3.78 | |
| HP | Helmerich & Payne | 16.10 | 15.25 | 15.66 | 2,576,795 | -0.55 | | 3.39 | |
| HPE | Hewlett Packard Enterprise Comp | 20.29 | 19.66 | 19.81 | 14,722,756 | -0.88 | | 4.25 | |
| HPE-C | Hewlett Packard Enterprise Company Pfd | 58.32 | 57.46 | 57.85 | 17,234 | -2.15 | | 3.58 | |
| HPF | John Hancock Pfd II | 16.04 | 15.92 | 15.98 | 27,564 | -0.06 | | 0.37 | |
| HPI | John Hancock Preferred | 16.04 | 15.95 | 16.01 | 127,272 | -0.05 | | 0.31 | |
| HPP | Hudson Pacific Properties | 2.480 | 2.370 | 2.410 | 5,651,057 | -0.040 | | 1.63 | |
| HPP-C | Hudson Pacific Properties Inc | 14.89 | 14.62 | 14.62 | 8,371 | -0.27 | | 1.81 | |
| HPQ | HP Inc | 24.64 | 24.10 | 24.45 | 7,929,358 | -0.35 | | 1.41 | |
| HPS | John Hancock Preferred Income Fund III | 14.46 | 14.38 | 14.43 | 67,976 | 0.05 | | 0.35 | |
| HQH | Abrdn Healthcare Investors Fund | 15.87 | 15.60 | 15.74 | 149,228 | 0.09 | | 0.58 | |
| HQL | Abrdn Life Sciences Investors Fund | 13.18 | 13.01 | 13.12 | 108,395 | -0.01 | | 0.08 | |
| HR | Healthcare Realty Trust Inc. | 16.88 | 15.30 | 16.54 | 7,928,082 | 1.18 | | 7.68 | |
| HRB | H&R Block | 54.87 | 53.68 | 54.48 | 1,081,659 | 0.14 | | 0.26 | |
| HRI | Herc Holdings Inc | 117.3 | 111.3 | 114.5 | 734,945 | -2.3 | | 1.95 | |
| HRL | Hormel Foods Corp | 28.38 | 27.77 | 28.12 | 3,624,007 | 0.03 | | 0.11 | |
| HRTG | Heritage Insurance Holdings | 21.32 | 20.73 | 21.01 | 301,785 | -0.08 | | 0.38 | |
| HSBC | HSBC Holdings Plc ADR | 61.48 | 60.61 | 61.37 | 1,758,675 | 0.07 | | 0.11 | |
| HSHP | Himalaya Shipping Ltd | 6.950 | 6.680 | 6.780 | 92,016 | -0.040 | | 0.59 | |
| HSY | Hershey Foods Corp | 191.2 | 187.5 | 189.0 | 2,072,834 | 2.9 | | 1.55 | |
| HTB | Hometrust Bancshares Inc | 38.58 | 37.30 | 38.15 | 61,006 | -0.71 | | 1.83 | |
| HTD | John Hancock Tax Advantaged Dividend | 24.34 | 24.12 | 24.26 | 55,780 | -0.01 | | 0.04 | |
| HTFB | Horizon Technology Finance Corp | 24.85 | 24.85 | 24.85 | 196 | -0.02 | | 0.06 | |
| HTFC | Horizon Technology Finance Corp 6.25% | 24.68 | 24.68 | 24.68 | 417 | -0.02 | | 0.08 | |
| HTGC | Hercules Technology Growth Capital | 19.20 | 18.75 | 19.15 | 1,875,233 | 0.39 | | 2.08 | |
| HTH | Hilltop Holdings Inc | 29.65 | 29.20 | 29.57 | 537,442 | -0.03 | | 0.10 | |
| HUBB | Hubbell Inc B | 430.1 | 419.6 | 426.7 | 737,433 | -10.7 | | 2.45 | |
| HUBS | Hubspot Inc | 511.0 | 496.4 | 498.5 | 679,035 | -21.1 | | 4.07 | |
| HUM | Humana Inc | 252.0 | 244.8 | 247.3 | 1,755,846 | -2.6 | | 1.04 | |
| HUN | Huntsman Corp | 9.890 | 9.020 | 9.210 | 9,365,624 | -0.490 | | 5.05 | |
| HUYA | Huya Inc ADR | 3.460 | 3.190 | 3.440 | 1,518,158 | 0.080 | | 2.38 | |
| HVT | Haverty Furniture Companies | 20.60 | 20.07 | 20.40 | 114,089 | -0.23 | | 1.11 | |
| HVT.A | Haverty Furn Cl A SC | 21.18 | 21.18 | 21.18 | 153 | 0.32 | | 1.53 | |
| HWM | Howmet Aerospace Inc | 186.4 | 174.0 | 184.3 | 5,088,816 | 4.5 | | 2.50 | |
| HXL | Hexcel Corp | 59.87 | 58.20 | 59.55 | 1,135,951 | -0.36 | | 0.60 | |
| HY | Hyster-Yale Inc | 41.33 | 40.05 | 40.23 | 65,713 | -1.78 | | 4.24 | |
| HYA.U | Haymaker Acquisition IV [Hyac.U] | 11.26 | 11.26 | 11.26 | 200 | 0.10 | | 0.90 | |
| HYA.W | Haymaker Acquisition WT [Hyac/W] | 0.4000 | 0.4000 | 0.4000 | 1,299 | 0.0151 | | 3.92 | |
| HYAC | Haymaker Acquisition Corp. 4 Cl A | 11.20 | 11.17 | 11.20 | 50,737 | 0.02 | | 0.18 | |
| HYBX | Engine No. 1 ETF Trust Tcw High Yield | 30.52 | 30.29 | 30.52 | 3,426 | 0.00 | | 0.01 | |
| HYI | Western Asset High Yield Defined | 11.90 | 11.84 | 11.87 | 38,470 | 0.02 | | 0.17 | |
| HYT | Blackrock High Yield Fund VI Inc | 9.810 | 9.750 | 9.790 | 473,598 | 0.000 | | 0.00 | |
| HYTR | Cp High Yield Trend ETF | 21.69 | 21.65 | 21.68 | 22,682 | 0.00 | | 0.00 | |
| HZO | Marinemax Inc | 22.66 | 21.41 | 22.29 | 584,292 | -0.39 | | 1.72 | |