| Code | Name | High | Low | Close | Volume | Change | |
|---|
| HA | Hawaiian Hlds Inc | 28.13 | 27.06 | 27.60 | 462,891 | -1.42 |  | 4.89 |   |
| HABT | Habit Rest | 13.95 | 13.91 | 13.91 | 118,191 | -0.04 | | 0.29 | |
| HAFC | Hanmi Financial Cp | 18.54 | 18.33 | 18.47 | 37,127 | -0.29 | | 1.55 | |
| HAIN | Hain Celestial Group | 24.92 | 24.52 | 24.84 | 148,238 | -0.12 | | 0.48 | |
| HALL | Hallmark Fin Svc | 18.13 | 17.82 | 18.13 | 7,963 | 0.06 |  | 0.33 | |
| HALO | Halozyme Therapeutic | 19.58 | 18.73 | 19.25 | 843,023 | 0.18 | | 0.94 | |
| HAPP | Happiness Biotech Group Ltd | 5.030 | 4.480 | 4.610 | 35,989 | -0.120 | | 2.54 | |
| HARP | Harpoon Therapeutics Inc | 15.09 | 14.48 | 15.04 | 126,215 | 0.42 | | 2.87 | |
| HAS | Hasbro Inc | 104.1 | 102.6 | 103.9 | 422,626 | -0.8 | | 0.78 | |
| HAYN | Haynes Intl Inc | 27.32 | 26.99 | 27.09 | 35,636 | -0.45 | | 1.63 | |
| HBAN | Huntington Bcshs | 13.61 | 13.41 | 13.55 | 7,512,720 | -0.17 | | 1.24 | |
| HBANN | Huntington Bancshares Incorporated ADR | 26.43 | 26.39 | 26.39 | 1,054 | -0.01 | | 0.04 | |
| HBANO | Huntington Banc. Dep | 26.42 | 26.30 | 26.34 | 5,521 | -0.10 | | 0.38 | |
| HBCP | Home Bancorp Inc | 37.80 | 37.33 | 37.80 | 412 | 0.18 | | 0.48 | |
| HBIO | Harvard Bioscience | 3.250 | 2.910 | 3.157 | 172,976 | 0.157 | | 5.23 | |
| HBMD | Howard Bancorp MD | 17.73 | 17.35 | 17.70 | 18,968 | 0.07 | | 0.40 | |
| HBNC | Horizon Bancorp | 18.04 | 17.66 | 18.01 | 18,199 | -0.01 | | 0.06 | |
| HBP | Huttig Bldg Products | 1.460 | 1.450 | 1.450 | 622 | -0.010 | | 0.68 | |
| HBT | Hbt Financial Inc | 18.75 | 18.19 | 18.60 | 12,879 | -0.29 | | 1.54 | |
| HCAC | Hennessy Capital Acquisition Corp IV Cl | 10.25 | 10.25 | 10.25 | 2,900 | -0.01 | | 0.10 | |
| HCACU | Hennessy Capital Acquisition Corp IV | 10.90 | 10.90 | 10.90 | 1,000 | 0.04 | | 0.32 | |
| HCACW | Hennessy Capital Acquisition Corp IV WT | 0.9600 | 0.9400 | 0.9400 | 5,400 | 0.0000 |  | 0.00 | |
| HCAP | Harvest Capital Cred | 8.880 | 8.810 | 8.830 | 12,090 | -0.020 | | 0.23 | |
| HCAPZ | Harvest Capital Credit Corp 6.125% Notes | 25.60 | 25.43 | 25.60 | 850 | 0.08 | | 0.31 | |
| HCAT | Health Catalyst Inc | 34.94 | 34.00 | 34.54 | 166,952 | -0.43 | | 1.23 | |
| HCCH | Hl Acquisitions Corp | 10.47 | 10.47 | 10.47 | 886 | 0.12 | | 1.16 | |
| HCCHR | Hl Acquisitions Corp Right | 0.3400 | 0.3400 | 0.3400 | 1,200 | 0.0400 | | 13.33 | |
| HCCHU | Hl Acquisitions Corp Unit | 10.90 | 10.90 | 10.90 | 1,000 | -0.02 | | 0.18 | |
| HCCHW | Hl Acquisitions Corp WT | 0.3470 | 0.3200 | 0.3470 | 5,200 | -0.0015 | | 0.43 | |
| HCCI | Heritage-Crystal | 28.96 | 28.38 | 28.90 | 10,595 | 0.05 | | 0.17 | |
| HCCOU | Healthcare Merger Corp. Units | 10.60 | 10.36 | 10.50 | 15,102 | 0.00 | | 0.00 | |
| HCKT | Hackett Grp Inc | 16.50 | 16.21 | 16.26 | 58,432 | -0.34 | | 2.05 | |
| HCM | Hutchison China Ads | 23.54 | 22.47 | 23.08 | 165,469 | -0.40 | | 1.70 | |
| HCSG | Healthcare Svcs Gp | 26.75 | 25.84 | 26.68 | 145,368 | 0.29 | | 1.10 | |
| HDS | HD Supply Hlds Cmm | 39.92 | 39.27 | 39.74 | 427,471 | -0.37 | | 0.92 | |
| HDSN | Hudson Tech Inc | 0.8700 | 0.8000 | 0.8700 | 203,411 | 0.0300 | | 3.57 | |
| HEAR | Turtle Beach Corp | 8.210 | 7.940 | 8.060 | 229,815 | -0.250 | | 3.01 | |
| HEBT | Hebron Technology Co. Ltd | 7.690 | 7.210 | 7.510 | 117,610 | 0.120 | | 1.62 | |
| HEES | H&E Equip Services | 28.46 | 27.78 | 28.41 | 100,575 | -0.38 | | 1.32 | |
| HELE | Helen of Troy Ltd | 187.0 | 181.1 | 186.3 | 39,761 | 2.8 | | 1.50 | |
| HEPA | Hepion Pharmaceuticals Inc | 4.990 | 4.590 | 4.770 | 107,023 | -0.290 | | 5.73 | |
| HERD | Pacer Cash Cows Fund of Funds ETF | 25.46 | 25.44 | 25.46 | 2,119 | -0.37 | | 1.43 | |
| HERO | Global X Video Games & Esports ETF | 16.86 | 16.72 | 16.85 | 6,154 | -0.29 | | 1.69 | |
| HEWG | Germany Curr Hedged Ishares MSCI ETF | 29.21 | 29.10 | 29.20 | 9,340 | -0.57 | | 1.92 | |
| HFBL | Home Federal | 36.84 | 36.84 | 36.84 | 200 | -0.16 | | 0.43 | |
| HFFG | HF Foods Group Inc | 17.42 | 16.34 | 16.86 | 12,753 | 0.19 | | 1.14 | |
| HFWA | Heritage Financial | 26.92 | 26.29 | 26.90 | 45,849 | 0.06 | | 0.22 | |
| HGSH | China Hgs Real Est | 0.6000 | 0.5500 | 0.5900 | 14,505 | 0.0136 | | 2.36 | |
| HHHH | Wealthbridge Acquisition Ltd | 10.22 | 10.20 | 10.20 | 18,300 | 0.00 | | 0.00 | |
| HHHHR | Wealthbridge Acquisition Ltd Rights | 0.3100 | 0.2200 | 0.3100 | 11,400 | 0.0100 | | 3.33 | |
| HHHHU | Wealthbridge Acquisition Ltd Units | 10.62 | 10.62 | 10.62 | 400 | 0.07 | | 0.66 | |
| HHHHW | Wealthbridge Acquisition Ltd WT | 0.0800 | 0.0796 | 0.0796 | 1,000 | 0.0096 | | 13.71 | |
| HHR | Headhunter Group Plc ADR | 23.22 | 22.29 | 22.90 | 49,398 | -0.05 | | 0.22 | |
| HHT | Huitao Technology Co. Ltd | 0.9000 | 0.7702 | 0.8401 | 38,246 | -0.0670 | | 7.39 | |
| HIBB | Hibbett Sports Inc | 26.12 | 25.14 | 26.04 | 142,815 | 0.31 | | 1.20 | |
| HIFS | Hingham Inst For Svg | 206.3 | 203.0 | 203.8 | 5,000 | -0.7 | | 0.34 | |
| HIHO | Highway Hlds Ltd | 1.810 | 1.780 | 1.790 | 5,286 | -0.025 | | 1.38 | |
| HIIQ | Health Insurance Inn | 21.28 | 20.20 | 20.63 | 238,992 | -0.88 | | 4.09 | |
| HIMX | Himax Technologies | 3.750 | 3.580 | 3.690 | 1,092,076 | -0.160 | | 4.16 | |
| HJLI | Hancock Jaffe Laboratories Inc | 0.5000 | 0.4200 | 0.4900 | 20,382 | 0.0400 | | 8.89 | |
| HJLIW | Hancock Jaffe Laboratories Inc WT | 0.0990 | 0.0990 | 0.0990 | 343 | -0.0416 | | 29.59 | |
| HLAL | Wahed FTSE USA Shariah ETF | 27.72 | 27.57 | 27.71 | 15,609 | -0.35 | | 1.23 | |
| HLG | Hailiang Edu Grp Ads | 68.45 | 67.32 | 68.41 | 9,954 | 0.16 | | 0.23 | |
| HLIO | Helios Technologies Inc | 44.02 | 42.97 | 43.96 | 8,659 | -0.31 | | 0.70 | |
| HLIT | Harmonic Inc | 8.280 | 8.000 | 8.270 | 394,907 | 0.100 | | 1.22 | |
| HLNE | Hamilton Lane Incorporated Cl A | 66.32 | 65.71 | 65.89 | 32,205 | -1.48 | | 2.20 | |
| HMHC | Houghton Mifflin Har | 5.830 | 5.590 | 5.800 | 130,935 | -0.010 | | 0.17 | |
| HMNF | Hmn Financial Inc | 20.84 | 20.84 | 20.84 | 300 | -0.09 | | 0.43 | |
| HMST | Homestreet Inc | 33.78 | 31.90 | 32.38 | 103,049 | -0.08 | | 0.25 | |
| HMSY | Hms Hlds Cp | 27.64 | 26.38 | 27.51 | 285,363 | 0.51 | | 1.89 | |
| HMTV | Hemisphere Media A | 13.94 | 13.70 | 13.90 | 3,529 | -0.08 | | 0.57 | |
| HNDL | Strategy Shares Nasdaq 7Handl Index ETF | 24.59 | 24.54 | 24.57 | 2,932 | -0.08 | | 0.32 | |
| HNNA | Hennessy Advisors | 10.41 | 10.15 | 10.38 | 6,600 | 0.25 | | 2.47 | |
| HNRG | Hallador Energy Company | 2.050 | 1.950 | 1.950 | 15,953 | -0.070 | | 3.47 | |
| HOFT | Hooker Furniture | 25.02 | 24.78 | 24.90 | 9,433 | -0.38 | | 1.48 | |
| HOLI | Hollysys Automation | 16.05 | 15.51 | 15.54 | 52,165 | -0.83 | | 5.07 | |
| HOLX | Hologic Inc | 54.04 | 53.10 | 53.90 | 525,102 | 0.18 | | 0.34 | |
| HOMB | Home Bancshares Inc | 19.49 | 19.02 | 19.41 | 485,568 | -0.08 | | 0.41 | |
| HONE | Harborone Bancorp Inc | 11.09 | 11.00 | 11.09 | 107,157 | 0.02 | | 0.18 | |
| HOOK | Hookipa Pharma Inc | 13.82 | 12.17 | 13.59 | 74,464 | 1.53 | | 12.69 | |
| HOPE | Hope Bancorp Inc | 14.25 | 14.00 | 14.25 | 221,221 | -0.10 | | 0.70 | |
| HOTH | Hoth Therapeutics Inc | 5.050 | 4.750 | 4.920 | 11,882 | 0.060 | | 1.23 | |
| HOVNP | Hovnanian Entr Dep A | 6.230 | 6.130 | 6.130 | 1,619 | 0.080 | | 1.32 | |
| HQI | Hirequest Inc | 7.000 | 6.900 | 6.990 | 901 | 0.090 | | 1.30 | |
| HQY | Healthequity | 69.87 | 68.01 | 69.74 | 200,168 | -0.84 | | 1.19 | |
| HROW | Harrow Health Inc | 6.960 | 6.750 | 6.950 | 51,527 | -0.070 | | 1.00 | |
| HRTX | Heron Therapeutics | 23.38 | 22.24 | 23.11 | 371,367 | 0.51 | | 2.26 | |
| HRZN | Horizon Technology F | 12.81 | 12.51 | 12.62 | 219,425 | -0.27 | | 2.09 | |
| HSDT | Helius Medical Technologies Inc | 1.280 | 1.150 | 1.170 | 57,281 | -0.110 | | 8.59 | |
| HSIC | Henry Schein Inc | 70.79 | 67.17 | 70.75 | 844,829 | -0.45 | | 0.63 | |
| HSII | Heidrick & Struggl | 30.08 | 29.77 | 29.95 | 26,770 | -0.50 | | 1.64 | |
| HSKA | Heska Corp | 105.4 | 102.2 | 103.8 | 14,620 | -0.1 | | 0.11 | |
| HSON | Hudson Global | 13.00 | 12.76 | 13.00 | 1,900 | -0.10 | | 0.78 | |
| HSTM | Healthstream Inc | 26.12 | 25.70 | 26.01 | 60,452 | -0.13 | | 0.50 | |
| HTBI | Hometrust Bancshares | 26.33 | 26.20 | 26.30 | 6,389 | -0.05 | | 0.19 | |
| HTBK | Heritage Commerce | 11.82 | 11.55 | 11.81 | 100,981 | -0.10 | | 0.84 | |
| HTBX | Heat Biologics Inc | 0.2600 | 0.2500 | 0.2600 | 990,976 | -0.0125 | | 4.59 | |
| HTGM | Htg Molecular Dia | 0.6200 | 0.5500 | 0.5600 | 633,528 | -0.0566 | | 9.18 | |
| HTHT | Huazhu Group Ltd | 33.20 | 30.85 | 33.10 | 2,640,771 | 0.79 | | 2.45 | |
| HTIA | Healthcare TR Inc | 25.75 | 25.51 | 25.51 | 2,400 | -0.28 | | 1.09 | |
| HTLD | Heartland Express | 19.30 | 18.99 | 19.15 | 90,101 | -0.38 | | 1.95 | |
| HTLF | Heartland Finl USA | 47.57 | 46.66 | 47.49 | 39,457 | -0.47 | | 0.98 | |
| HUBG | Hub Group Inc A | 54.22 | 52.92 | 53.74 | 40,731 | -0.41 | | 0.76 | |
| HUGE | Fsd Pharma Inc Cl B | 6.290 | 5.510 | 6.040 | 4,704 | -0.386 | | 6.00 | |
| HURC | Hurco Cos Inc | 32.62 | 32.16 | 32.59 | 7,413 | -0.10 | | 0.31 | |
| HURN | Huron Consulting | 67.45 | 66.85 | 67.34 | 23,603 | -0.23 | | 0.34 | |
| HVBC | Hv Bancorp Inc | 17.15 | 17.15 | 17.15 | 297 | -0.03 | | 0.18 | |
| HWBK | Hawthorn Bancshares | 24.67 | 24.03 | 24.30 | 1,609 | -0.32 | | 1.30 | |
| HWC | Hancock Whitney Corp | 40.93 | 40.35 | 40.63 | 214,458 | -0.92 | | 2.21 | |
| HWCC | Houston Wire Cable | 4.390 | 4.000 | 4.380 | 4,560 | 0.000 | | 0.00 | |
| HWCPL | Hancock Whitney Corp 5.95 Nt | 25.76 | 25.63 | 25.76 | 409 | -0.08 | | 0.31 | |
| HWKN | Hawkins Inc | 41.84 | 40.57 | 41.75 | 5,010 | -0.14 | | 0.33 | |
| HX | Hexindai Inc | 0.5869 | 0.5211 | 0.5850 | 55,060 | -0.0346 | | 5.58 | |
| HYAC | Haymaker Acquisition Corp II Cl A | 10.19 | 10.16 | 10.19 | 1,100 | 0.04 | | 0.39 | |
| HYACU | Haymaker Acquisition Corp Unit | 10.75 | 10.75 | 10.75 | 1,000 | -0.01 | | 0.09 | |
| HYACW | Haymaker Acquisition Corp II WT | 1.500 | 1.500 | 1.500 | 466 | -0.100 | | 6.25 | |
| HYLS | Tactical High Yield ETF FT | 48.62 | 48.47 | 48.54 | 119,633 | -0.17 | | 0.35 | |
| HYND | Wisdomtree Neg Duration HI Yld Bond Fund | 18.34 | 18.23 | 18.32 | 978 | -0.16 | | 0.84 | |
| HYRE | Hyrecar Inc | 3.070 | 2.870 | 2.970 | 79,445 | -0.080 | | 2.62 | |
| HYXE | High Yield Ex Oil and Gas Corp Bond | 52.01 | 51.86 | 51.97 | 17,550 | -0.31 | | 0.59 | |
| HYZD | Wisdomtree Int Rate HI Yld Bond Hedged | 23.28 | 23.09 | 23.13 | 14,799 | -0.11 | | 0.45 | |
| HZNP | Horizon Therapeutics | 36.03 | 34.71 | 35.94 | 482,602 | -0.12 | | 0.33 | |