| Code | Name | High | Low | Close | Volume | Change | |
|---|
| HA | Hawaiian Hldgs Inc | 39.93 | 38.98 | 39.25 | 970,800 | -0.20 |  | 0.51 |   |
| HABT | Habit Rest Cmn A | 9.100 | 8.875 | 9.050 | 77,100 | 0.100 |  | 1.12 | |
| HAFC | Hanmi Financial Cp | 31.05 | 30.65 | 30.80 | 244,000 | 0.10 | | 0.33 | |
| HAIN | Hain Celestial Grp | 30.61 | 29.64 | 29.69 | 1,075,300 | -0.68 | | 2.24 | |
| HAIR | Restoration Robotics Inc | 5.150 | 5.000 | 5.080 | 38,100 | -0.100 | | 1.93 | |
| HALL | Hallmark Fin Svc | 10.37 | 9.99 | 10.01 | 20,100 | -0.04 | | 0.40 | |
| HALO | Halozyme Therapeutic | 19.12 | 18.64 | 18.86 | 816,900 | -0.30 | | 1.57 | |
| HAS | Hasbro Inc | 85.65 | 82.45 | 82.81 | 2,775,000 | -1.18 | | 1.40 | |
| HAWK | Blackhawk Network Ho | 45.10 | 44.85 | 44.90 | 858,400 | 0.00 |  | 0.00 | |
| HAYN | Haynes Intl Inc | 42.68 | 41.73 | 42.33 | 41,600 | -0.36 | | 0.84 | |
| HBAN | Huntington Bcshs | 14.87 | 14.64 | 14.75 | 7,565,200 | 0.07 | | 0.48 | |
| HBANN | Huntington Bancshares Incorporated | 25.70 | 25.42 | 25.48 | 1,900 | -0.22 | | 0.86 | |
| HBANO | Huntington Banc. Dep | 26.49 | 26.22 | 26.35 | 79,300 | 0.03 | | 0.11 | |
| HBCP | Home Bancorp Inc | 44.12 | 43.46 | 43.92 | 13,000 | 0.10 | | 0.23 | |
| HBHC | Hancock Holding Co | 48.95 | 48.23 | 48.35 | 676,200 | -0.10 | | 0.21 | |
| HBHCL | Hancock Hld 5.95 Nt | 25.29 | 25.16 | 25.20 | 4,400 | 0.00 | | 0.00 | |
| HBIO | Harvard Bioscience | 5.800 | 5.650 | 5.750 | 94,000 | 0.050 | | 0.88 | |
| HBK | Hamilton Bancorp | 14.95 | 14.46 | 14.95 | 800 | 0.03 | | 0.20 | |
| HBMD | Howard Bancorp MD | 19.25 | 19.00 | 19.15 | 8,400 | -0.10 | | 0.52 | |
| HBNC | Horizon Bancorp | 30.35 | 29.75 | 30.13 | 61,100 | 0.30 | | 1.01 | |
| HBP | Huttig Bldg Products | 5.920 | 5.640 | 5.890 | 51,200 | -0.060 | | 1.01 | |
| HCAP | Harvest Capital Cred | 10.36 | 10.23 | 10.27 | 16,300 | -0.08 | | 0.77 | |
| HCAPZ | Harvest Capital Credit Corporation | 25.60 | 25.60 | 25.60 | 300 | 0.00 | | 0.00 | |
| HCCI | Heritage-Crystal | 23.25 | 22.60 | 22.70 | 52,400 | -0.15 | | 0.66 | |
| HCKT | Hackett Grp Inc | 16.70 | 16.44 | 16.64 | 121,200 | -0.08 | | 0.48 | |
| HCM | Hutchison China Ads | 33.81 | 32.64 | 32.93 | 34,100 | -0.70 | | 2.08 | |
| HCOM | Hawaiian Telcom Hold | 27.83 | 27.54 | 27.75 | 11,000 | 0.06 | | 0.22 | |
| HCSG | Healthcare Svcs Gp | 39.55 | 38.34 | 39.49 | 1,586,100 | 0.41 | | 1.05 | |
| HDNG | Hardinge Inc | 18.34 | 18.29 | 18.33 | 79,500 | 0.03 | | 0.16 | |
| HDP | Hortonworks | 18.43 | 17.99 | 18.13 | 444,300 | -0.22 | | 1.20 | |
| HDS | HD Supply Hlds Cmm | 39.61 | 39.02 | 39.35 | 1,658,100 | 0.10 | | 0.25 | |
| HDSN | Hudson Tech Inc | 4.590 | 4.360 | 4.380 | 318,900 | -0.200 | | 4.37 | |
| HEAR | Turtle Beach Corp | 4.730 | 4.110 | 4.340 | 1,527,500 | 0.130 | | 3.09 | |
| HEBT | Hebron Technology Co. Ltd | 1.780 | 1.710 | 1.710 | 2,600 | 0.010 | | 0.59 | |
| HEES | H&E Equip Services | 39.43 | 37.69 | 37.78 | 252,000 | -1.12 | | 2.88 | |
| HELE | Helen of Troy Ltd | 85.35 | 83.95 | 83.95 | 162,800 | -1.35 | | 1.58 | |
| HEWG | MSCI Germany Ishares Currency Hedged | 28.30 | 28.18 | 28.24 | 210,200 | -0.06 | | 0.19 | |
| HFBC | Hopfed Bancorp Inc | 15.00 | 15.00 | 15.00 | 200 | -0.28 | | 1.83 | |
| HFBL | Home Federal | 30.94 | 30.94 | 30.94 | 100 | -0.06 | | 0.19 | |
| HFWA | Heritage Financial | 31.65 | 30.90 | 31.30 | 84,300 | 0.20 | | 0.64 | |
| HGSH | China Hgs Real Est | 1.350 | 1.300 | 1.330 | 4,100 | 0.010 | | 0.76 | |
| HIBB | Hibbett Sports Inc | 25.65 | 25.05 | 25.15 | 525,100 | -0.15 | | 0.59 | |
| HIFS | Hingham Inst For Svg | 208.3 | 206.5 | 207.9 | 900 | 0.3 | | 0.15 | |
| HIHO | Highway Hldgs Ltd | 5.350 | 5.150 | 5.300 | 8,600 | 0.050 | | 0.95 | |
| HIIQ | Health Insurance Inn | 28.75 | 28.00 | 28.45 | 118,600 | -0.15 | | 0.52 | |
| HIMX | Himax Technologies | 7.460 | 7.230 | 7.300 | 2,103,000 | 0.030 | | 0.41 | |
| HLG | Hailiang Edu Grp Ads | 81.39 | 80.38 | 80.84 | 45,200 | -0.44 | | 0.54 | |
| HLIT | Harmonic Inc | 3.800 | 3.650 | 3.750 | 303,000 | 0.000 | | 0.00 | |
| HLNE | Hamilton Lane Incorporated Class A | 40.40 | 39.71 | 40.18 | 111,900 | -0.02 | | 0.05 | |
| HMHC | Houghton Mifflin Har | 7.550 | 7.375 | 7.450 | 590,100 | -0.050 | | 0.67 | |
| HMNF | Hmn Financial Inc | 18.31 | 18.30 | 18.30 | 2,000 | 0.00 | | 0.00 | |
| HMNY | Helios and Matsn Ana | 2.550 | 2.230 | 2.270 | 10,897,100 | -0.280 | | 10.98 | |
| HMST | Homestreet Inc | 27.40 | 27.10 | 27.25 | 91,000 | 0.05 | | 0.18 | |
| HMSY | Hms Hldgs Cp | 18.21 | 17.91 | 18.14 | 206,500 | 0.11 | | 0.61 | |
| HMTA | Hometown Bankshares | 11.77 | 11.69 | 11.69 | 12,400 | -0.08 | | 0.68 | |
| HMTV | Hemisphere Media A | 11.20 | 10.90 | 10.95 | 35,000 | -0.20 | | 1.79 | |
| HNDL | Strategy Shares Nasdaq 7Handl Index ETF | 24.14 | 24.11 | 24.11 | 1,800 | -0.12 | | 0.50 | |
| HNNA | Hennessy Advisors | 19.66 | 18.98 | 19.65 | 8,400 | 0.78 | | 4.13 | |
| HNRG | Hallador Energy Co | 7.250 | 6.870 | 6.890 | 65,300 | -0.120 | | 1.71 | |
| HOFT | Hooker Furniture | 38.55 | 38.00 | 38.20 | 27,100 | -0.05 | | 0.13 | |
| HOLI | Hollysys Automation | 23.24 | 22.88 | 23.09 | 160,500 | -0.29 | | 1.24 | |
| HOLX | Hologic Inc | 38.76 | 38.14 | 38.30 | 1,429,600 | -0.31 | | 0.80 | |
| HOMB | Home Bancshares Inc | 23.12 | 22.41 | 22.60 | 1,835,500 | 0.38 | | 1.71 | |
| HONE | Harborone Bancorp Inc | 18.35 | 17.75 | 18.32 | 46,600 | 0.47 | | 2.63 | |
| HOPE | Hope Bancorp Inc | 17.69 | 17.27 | 17.56 | 546,300 | 0.14 | | 0.80 | |
| HOVNP | Hovnanian Entr Dep A | 6.910 | 6.910 | 6.910 | 700 | -0.090 | | 1.29 | |
| HPJ | Highpower Intl Inc | 3.500 | 3.420 | 3.500 | 12,100 | 0.000 | | 0.00 | |
| HPT | Hospitality Properites Trust | 25.22 | 24.91 | 24.95 | 620,700 | -0.08 | | 0.32 | |
| HQCL | Hanwha Q Cells Ads | 7.450 | 7.250 | 7.280 | 13,200 | -0.160 | | 2.15 | |
| HQY | Healthequity | 66.20 | 65.03 | 65.32 | 344,700 | -0.87 | | 1.31 | |
| HRTX | Heron Therapeutics | 31.35 | 29.85 | 31.15 | 1,064,900 | 1.30 | | 4.36 | |
| HRZN | Horizon Technology F | 10.42 | 10.35 | 10.37 | 28,600 | -0.03 | | 0.29 | |
| HSDT | Helius Medical Technologies Inc. | 8.180 | 7.980 | 8.180 | 8,600 | 0.220 | | 2.76 | |
| HSGX | Histogenics Cp | 2.720 | 2.660 | 2.680 | 132,400 | -0.015 | | 0.56 | |
| HSIC | Henry Schein Inc | 69.88 | 68.64 | 69.07 | 1,154,800 | -0.68 | | 0.97 | |
| HSII | Heidrick & Struggl | 32.40 | 31.65 | 32.05 | 141,400 | -0.35 | | 1.08 | |
| HSKA | Heska Corp | 83.52 | 81.87 | 83.17 | 44,700 | 1.01 | | 1.23 | |
| HSON | Hudson Global | 1.880 | 1.820 | 1.850 | 3,800 | -0.020 | | 1.07 | |
| HSTM | Healthstream Inc | 24.74 | 24.48 | 24.62 | 71,600 | 0.01 | | 0.04 | |
| HTBI | Hometrust Bancshares | 27.00 | 26.70 | 26.90 | 14,000 | 0.15 | | 0.56 | |
| HTBK | Heritage Commerce | 16.53 | 16.29 | 16.49 | 59,900 | 0.11 | | 0.67 | |
| HTBX | Heat Biologics Inc | 1.200 | 1.100 | 1.110 | 288,400 | -0.110 | | 9.02 | |
| HTGM | Htg Molecular Dia | 3.540 | 3.295 | 3.440 | 687,400 | 0.060 | | 1.78 | |
| HTHT | China Lodg Grp Ads | 128.3 | 123.8 | 126.5 | 417,500 | -1.6 | | 1.23 | |
| HTLD | Heartland Express | 18.66 | 18.00 | 18.06 | 447,100 | -0.60 | | 3.22 | |
| HTLF | Heartland Finl USA | 54.65 | 53.85 | 54.25 | 54,000 | 0.25 | | 0.46 | |
| HUBG | Hub Group Inc A | 44.20 | 43.25 | 43.60 | 209,800 | -0.60 | | 1.36 | |
| HUNT | Hunter Maritime Acquisition Corp Class A | 9.810 | 9.810 | 9.810 | 100 | -0.010 | | 0.10 | |
| HUNTU | Hunter Maritime Acquisition Corp | 10.15 | 10.15 | 10.15 | 300 | -0.10 | | 0.98 | |
| HUNTW | Hunter Maritime Acquisition Corp Warrant | 0.5800 | 0.5000 | 0.5800 | 17,200 | -0.0200 | | 3.33 | |
| HURC | Hurco Cos Inc | 47.65 | 46.95 | 47.05 | 14,600 | -0.25 | | 0.53 | |
| HURN | Huron Consulting | 39.60 | 38.40 | 38.70 | 95,000 | -0.75 | | 1.90 | |
| HVBC | Hv Bancorp Inc | 14.40 | 14.25 | 14.25 | 7,200 | -0.16 | | 1.12 | |
| HWBK | Hawthorn Bancshares | 22.01 | 21.70 | 21.70 | 1,400 | 0.15 | | 0.70 | |
| HWCC | Houston Wire Cable | 7.650 | 7.360 | 7.450 | 20,500 | -0.150 | | 1.97 | |
| HWKN | Hawkins Inc | 34.25 | 33.30 | 33.65 | 40,700 | -0.65 | | 1.90 | |
| HX | Hexindai Inc | 12.09 | 11.55 | 11.68 | 30,300 | -0.26 | | 2.18 | |
| HYAC | Haymaker Acquisition Corp Class A | 9.620 | 9.600 | 9.620 | 752,500 | 0.060 | | 0.63 | |
| HYACU | Haymaker Acquisition Corp Unit | 10.02 | 10.02 | 10.02 | 100 | 0.02 | | 0.20 | |
| HYACW | Haymaker Acquisition Corp Warrant | 0.7800 | 0.7800 | 0.7800 | 10,000 | -0.0200 | | 2.50 | |
| HYGS | Hydrogenics Corp | 8.600 | 8.400 | 8.400 | 13,300 | -0.150 | | 1.75 | |
| HYLS | Tactical High Yield ETF FT | 47.85 | 47.66 | 47.70 | 89,300 | -0.34 | | 0.71 | |
| HYND | Wisdomtree Neg Duration Hi Yld Bond Fund | 21.56 | 21.44 | 21.44 | 6,100 | -0.05 | | 0.23 | |
| HYXE | Ishares Iboxx $ High Yield Ex O | 50.61 | 50.53 | 50.53 | 400 | -0.18 | | 0.35 | |
| HYZD | Wisdomtree Int Rate Hi Yld Bond Hedged | 24.24 | 24.11 | 24.13 | 96,300 | -0.05 | | 0.21 | |
| HZNP | Horizon Pharma Ord | 14.10 | 13.65 | 13.71 | 1,486,300 | -0.12 | | 0.87 | |