| Code | Name | High | Low | Close | Volume | Change | |
|---|
| HA | Hawaiian Hldgs Inc | 41.55 | 38.50 | 38.50 | 1,681,100 | -3.10 |  | 7.45 |   |
| HABT | Habit Rest Cmn A | 12.30 | 11.95 | 12.05 | 476,400 | -0.15 | | 1.23 | |
| HAFC | Hanmi Financial Cp | 31.50 | 31.15 | 31.40 | 114,100 | 0.00 |  | 0.00 | |
| HAIN | Hain Celestial Grp | 37.68 | 36.95 | 37.04 | 871,200 | -0.48 | | 1.28 | |
| HAIR | Restoration Robotics Inc | 7.440 | 7.000 | 7.210 | 123,000 | 0.250 |  | 3.59 | |
| HALL | Hallmark Fin Svc | 11.40 | 11.10 | 11.20 | 12,000 | -0.21 | | 1.84 | |
| HALO | Halozyme Therapeutic | 17.96 | 17.49 | 17.55 | 867,400 | -0.27 | | 1.52 | |
| HAS | Hasbro Inc | 93.44 | 88.66 | 89.75 | 7,220,400 | -8.44 | | 8.60 | |
| HAWK | Blackhawk Network Ho | 35.20 | 34.40 | 34.70 | 1,368,400 | -0.45 | | 1.28 | |
| HAYN | Haynes Intl Inc | 36.90 | 36.27 | 36.46 | 50,300 | -0.34 | | 0.92 | |
| HBAN | Huntington Bcshs | 14.21 | 14.06 | 14.11 | 5,684,300 | -0.08 | | 0.56 | |
| HBANN | Huntington Bancshares Incorporated | 25.75 | 25.65 | 25.65 | 1,100 | -0.07 | | 0.27 | |
| HBANO | Huntington Banc. Dep | 27.85 | 27.58 | 27.78 | 17,000 | 0.06 | | 0.20 | |
| HBANP | Huntington BNC Pfd A | 1,450 | 1,416 | 1,425 | 200 | 4 | | 0.25 | |
| HBCP | Home Bancorp Inc | 42.28 | 41.47 | 41.85 | 32,700 | -0.15 | | 0.36 | |
| HBHC | Hancock Holding Co | 50.25 | 49.53 | 49.60 | 506,200 | -0.85 | | 1.68 | |
| HBHCL | Hancock Hld 5.95 Nt | 26.45 | 25.95 | 26.11 | 6,000 | -0.25 | | 0.93 | |
| HBIO | Harvard Bioscience | 3.650 | 3.550 | 3.550 | 102,600 | -0.100 | | 2.74 | |
| HBK | Hamilton Bancorp | 14.65 | 14.45 | 14.65 | 1,800 | 0.19 | | 1.31 | |
| HBMD | Howard Bancorp MD | 21.35 | 21.00 | 21.15 | 37,600 | -0.35 | | 1.63 | |
| HBNC | Horizon Bancorp | 28.96 | 28.45 | 28.48 | 36,400 | -0.45 | | 1.56 | |
| HBP | Huttig Bldg Products | 7.390 | 6.800 | 7.320 | 49,600 | 0.330 | | 4.72 | |
| HCAP | Harvest Capital Cred | 13.38 | 13.20 | 13.23 | 25,600 | -0.11 | | 0.82 | |
| HCAPZ | Harvest Capital Credit Corporation | 25.64 | 25.40 | 25.54 | 8,500 | -0.14 | | 0.55 | |
| HCCI | Heritage-Crystal | 19.60 | 18.65 | 18.85 | 294,800 | -0.98 | | 4.92 | |
| HCKT | Hackett Grp Inc | 15.48 | 14.96 | 15.06 | 142,800 | -0.33 | | 2.14 | |
| HCM | Hutchison China Ads | 28.46 | 27.50 | 27.50 | 23,800 | -0.27 | | 0.97 | |
| HCOM | Hawaiian Telcom Hold | 30.22 | 29.95 | 30.00 | 7,500 | -0.28 | | 0.92 | |
| HCSG | Healthcare Svcs Gp | 52.88 | 51.63 | 52.70 | 336,800 | 0.08 | | 0.15 | |
| HDNG | Hardinge Inc | 15.38 | 14.75 | 14.77 | 21,400 | -0.64 | | 4.15 | |
| HDP | Hortonworks | 16.35 | 15.99 | 16.15 | 517,900 | -0.11 | | 0.68 | |
| HDS | HD Supply Hlds Cmm | 36.84 | 36.32 | 36.41 | 1,601,000 | -0.34 | | 0.93 | |
| HDSN | Hudson Tech Inc | 6.150 | 5.795 | 5.830 | 654,500 | -0.130 | | 2.18 | |
| HEAR | Turtle Beach Corp | 0.7500 | 0.7100 | 0.7300 | 107,000 | 0.0150 | | 2.10 | |
| HEBT | Hebron Technology Co. Ltd | 3.265 | 3.110 | 3.120 | 179,600 | -0.120 | | 3.70 | |
| HEES | H&E Equip Services | 29.09 | 27.93 | 28.00 | 470,400 | -0.79 | | 2.74 | |
| HELE | Helen of Troy Ltd | 95.00 | 93.60 | 94.20 | 91,500 | -0.20 | | 0.21 | |
| HEWG | MSCI Germany Ishares Currency Hedged | 28.87 | 28.76 | 28.76 | 318,500 | -0.05 | | 0.17 | |
| HFBC | Hopfed Bancorp Inc | 14.42 | 14.40 | 14.40 | 1,600 | 0.00 | | 0.00 | |
| HFBL | Home Federal | 26.95 | 26.45 | 26.45 | 1,400 | 0.00 | | 0.00 | |
| HFWA | Heritage Financial | 31.00 | 30.30 | 30.60 | 124,800 | 0.10 | | 0.33 | |
| HGSH | China Hgs Real Est | 1.390 | 1.320 | 1.350 | 17,000 | -0.060 | | 4.26 | |
| HIBB | Hibbett Sports Inc | 14.20 | 13.75 | 13.80 | 421,000 | -0.30 | | 2.13 | |
| HIFS | Hingham Inst For Svg | 199.0 | 196.5 | 198.0 | 9,800 | 0.3 | | 0.14 | |
| HIHO | Highway Hldgs Ltd | 3.600 | 3.400 | 3.450 | 11,100 | 0.000 | | 0.00 | |
| HIIQ | Health Insurance Inn | 21.75 | 18.45 | 21.00 | 1,104,600 | -0.50 | | 2.33 | |
| HIMX | Himax Technologies | 9.800 | 9.500 | 9.790 | 4,511,200 | 0.330 | | 3.49 | |
| HLG | Hailiang Edu Grp Ads | 19.40 | 18.37 | 19.10 | 52,300 | -0.35 | | 1.80 | |
| HLIT | Harmonic Inc | 3.150 | 2.900 | 3.150 | 646,900 | 0.225 | | 7.69 | |
| HLNE | Hamilton Lane Incorporated Class A | 27.56 | 26.51 | 26.56 | 62,100 | -0.44 | | 1.63 | |
| HMHC | Houghton Mifflin Har | 10.65 | 10.15 | 10.20 | 480,400 | -0.40 | | 3.77 | |
| HMNF | Hmn Financial Inc | 18.40 | 18.10 | 18.10 | 900 | 0.10 | | 0.56 | |
| HMNY | Helios and Matsn Ana | 16.33 | 13.18 | 13.30 | 4,295,700 | -2.98 | | 18.30 | |
| HMST | Homestreet Inc | 29.40 | 28.46 | 28.60 | 273,400 | -0.25 | | 0.87 | |
| HMSY | Hms Hldgs Cp | 19.56 | 19.33 | 19.46 | 248,000 | 0.10 | | 0.52 | |
| HMTA | Hometown Bankshares | 10.95 | 10.90 | 10.90 | 1,400 | 0.05 | | 0.46 | |
| HMTV | Hemisphere Media A | 12.40 | 12.25 | 12.25 | 121,600 | -0.15 | | 1.21 | |
| HNH | Handy & Harman Ltd | 31.48 | 30.20 | 30.30 | 483,700 | 0.05 | | 0.17 | |
| HNNA | Hennessy Advisors | 17.07 | 16.08 | 16.15 | 8,000 | 0.09 | | 0.56 | |
| HNRG | Hallador Energy Co | 5.500 | 5.340 | 5.340 | 56,500 | -0.060 | | 1.11 | |
| HOFT | Hooker Furniture | 48.75 | 48.15 | 48.45 | 46,300 | 0.05 | | 0.10 | |
| HOLI | Hollysys Automation | 23.13 | 22.34 | 22.77 | 396,400 | 0.53 | | 2.38 | |
| HOLX | Hologic Inc | 37.61 | 37.04 | 37.20 | 1,653,100 | 0.19 | | 0.51 | |
| HOMB | Home Bancshares Inc | 24.12 | 23.01 | 23.04 | 1,788,000 | -1.07 | | 4.44 | |
| HONE | Harborone Bancorp Inc | 19.44 | 19.35 | 19.36 | 21,600 | -0.08 | | 0.41 | |
| HOPE | Hope Bancorp Inc | 18.16 | 17.95 | 18.00 | 345,000 | -0.12 | | 0.66 | |
| HOTR | Chanticleer Hldgs | 2.520 | 2.310 | 2.320 | 22,600 | -0.270 | | 10.42 | |
| HOVNP | Hovnanian Entr Dep A | 7.090 | 7.000 | 7.000 | 6,300 | -0.010 | | 0.14 | |
| HPJ | Highpower Intl Inc | 5.280 | 4.850 | 5.200 | 170,500 | 0.050 | | 0.97 | |
| HPT | Hospitality Properites Trust | 28.43 | 27.97 | 28.00 | 524,100 | -0.38 | | 1.34 | |
| HQCL | Hanwha Q Cells Ads | 7.975 | 7.630 | 7.875 | 12,200 | 0.075 | | 0.96 | |
| HQY | Healthequity | 51.31 | 49.78 | 51.09 | 352,800 | 1.29 | | 2.59 | |
| HRTX | Heron Therapeutics | 15.65 | 15.05 | 15.35 | 706,500 | -0.15 | | 0.97 | |
| HRZN | Horizon Technology F | 10.99 | 10.80 | 10.84 | 31,700 | 0.01 | | 0.09 | |
| HSGX | Histogenics Cp | 2.280 | 2.150 | 2.250 | 49,000 | 0.000 | | 0.00 | |
| HSIC | Henry Schein Inc | 84.77 | 82.41 | 82.85 | 1,200,500 | -1.68 | | 1.99 | |
| HSII | Heidrick & Struggl | 21.35 | 20.55 | 20.75 | 76,600 | -0.30 | | 1.43 | |
| HSKA | Heska Corp | 97.10 | 95.87 | 96.35 | 44,200 | 0.24 | | 0.25 | |
| HSNI | HSN Inc | 39.15 | 38.28 | 38.35 | 174,200 | -0.50 | | 1.29 | |
| HSON | Hudson Global | 1.540 | 1.470 | 1.510 | 52,000 | -0.010 | | 0.66 | |
| HSTM | Healthstream Inc | 24.51 | 23.95 | 24.44 | 107,400 | 0.50 | | 2.09 | |
| HTBI | Hometrust Bancshares | 26.15 | 25.55 | 25.80 | 35,000 | -0.30 | | 1.15 | |
| HTBK | Heritage Commerce | 14.77 | 14.56 | 14.60 | 88,700 | -0.10 | | 0.68 | |
| HTBX | Heat Biologics Inc | 0.6600 | 0.6150 | 0.6400 | 128,700 | -0.0100 | | 1.54 | |
| HTGM | Htg Molecular Dia | 2.940 | 2.300 | 2.780 | 4,060,000 | 0.530 | | 23.56 | |
| HTHT | China Lodg Grp Ads | 141.9 | 132.7 | 141.0 | 745,900 | 6.5 | | 4.83 | |
| HTLD | Heartland Express | 24.06 | 23.72 | 23.74 | 295,800 | -0.22 | | 0.92 | |
| HTLF | Heartland Finl USA | 49.90 | 49.20 | 49.30 | 48,600 | -0.45 | | 0.90 | |
| HUBG | Hub Group Inc A | 40.05 | 39.40 | 39.85 | 473,300 | 0.05 | | 0.13 | |
| HUNT | Hunter Maritime Acquisition Corp. Class | 9.840 | 9.800 | 9.840 | 7,000 | 0.010 | | 0.10 | |
| HUNTW | Hunter Maritime Acquisition Corp. | 0.6400 | 0.5050 | 0.6000 | 800 | -0.0600 | | 9.09 | |
| HURC | Hurco Cos Inc | 46.00 | 44.90 | 45.75 | 16,700 | 0.70 | | 1.55 | |
| HURN | Huron Consulting | 36.35 | 35.90 | 36.10 | 52,000 | -0.15 | | 0.41 | |
| HVBC | Hv Bancorp Inc | 14.97 | 14.93 | 14.97 | 3,200 | 0.05 | | 0.34 | |
| HWBK | Hawthorn Bancshares | 20.75 | 19.90 | 20.60 | 8,600 | -0.15 | | 0.72 | |
| HWCC | Houston Wire Cable | 5.875 | 5.750 | 5.850 | 63,700 | -0.050 | | 0.85 | |
| HWKN | Hawkins Inc | 41.15 | 39.80 | 39.80 | 12,400 | -0.65 | | 1.61 | |
| HYGS | Hydrogenics Corp | 10.250 | 9.500 | 9.700 | 210,600 | 0.000 | | 0.00 | |
| HYLS | Tactical High Yield ETF FT | 49.09 | 48.98 | 49.01 | 100,500 | 0.04 | | 0.08 | |
| HYND | Wisdomtree Neg Duration Hi Yld Bond Fund | 20.79 | 20.77 | 20.77 | 1,900 | -0.03 | | 0.12 | |
| HYXE | Ishares Iboxx $ High Yield Ex O | 51.95 | 51.95 | 51.95 | 100 | 0.01 | | 0.01 | |
| HYZD | Wisdomtree Int Rate Hi Yld Bond Hedged | 24.37 | 24.24 | 24.24 | 10,500 | -0.05 | | 0.21 | |
| HZNP | Horizon Pharma Ord | 14.10 | 13.71 | 13.86 | 1,239,200 | -0.23 | | 1.63 | |