| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H | Hyatt Hotels Corp | 55.87 | 54.38 | 54.62 | 776,300 | -0.62 |  | 1.12 |   |
| HAE | Haemonetics Corp | 39.98 | 39.52 | 39.58 | 180,600 | -0.32 | | 0.80 | |
| HAL | Halliburton Company | 43.77 | 42.32 | 43.32 | 11,246,800 | 0.63 |  | 1.48 | |
| HASI | Hannon Armstrong Sustainable In | 23.09 | 22.90 | 22.96 | 107,300 | -0.08 | | 0.35 | |
| HBI | Hanesbrands Inc | 23.60 | 23.33 | 23.39 | 3,117,800 | -0.18 | | 0.76 | |
| HBM | Hudbay Minerals Inc | 8.000 | 7.425 | 8.000 | 1,197,900 | 0.550 | | 7.38 | |
| HBM.W | Hudbay Minerals Inc | 0.4300 | 0.3100 | 0.4300 | 15,200 | 0.0900 | | 26.47 | |
| HCA | Hca Holdings Inc | 82.47 | 80.19 | 81.63 | 4,315,900 | -0.55 | | 0.67 | |
| HCC | Warrior Met Coal Inc. | 20.48 | 19.90 | 20.40 | 411,900 | 0.45 | | 2.26 | |
| HCHC | Hc2 Holdings Inc | 6.225 | 6.070 | 6.090 | 129,400 | -0.120 | | 1.93 | |
| HCI | Homeowners Choice | 46.10 | 44.82 | 44.88 | 74,700 | -0.29 | | 0.64 | |
| HCLP | Hi-Crush Partners LP | 8.900 | 8.150 | 8.350 | 2,318,200 | 0.250 | | 3.09 | |
| HCN | Welltower Inc | 73.58 | 72.66 | 73.29 | 1,007,700 | 0.28 | | 0.38 | |
| HCN-I | Health Care REIT Inc | 65.35 | 64.62 | 64.90 | 26,300 | -0.26 | | 0.40 | |
| HCP | HCP Inc | 32.12 | 31.61 | 31.99 | 3,315,400 | 0.29 | | 0.91 | |
| HD | Home Depot | 147.2 | 146.0 | 146.7 | 2,835,900 | -0.3 | | 0.19 | |
| HDB | Hdfc Bank Ltd | 96.32 | 94.88 | 96.32 | 687,500 | 1.46 | | 1.54 | |
| HE | Hawaiian Electric Industries | 32.90 | 32.56 | 32.86 | 369,000 | 0.07 | | 0.21 | |
| HE-U | Heco Cap III 6.50 | 27.19 | 27.07 | 27.07 | 1,000 | 0.00 |  | 0.00 | |
| HEI | Heico Corp | 80.35 | 79.39 | 80.12 | 153,700 | -0.14 | | 0.17 | |
| HEI.A | Heico Cp Cl A | 70.65 | 69.30 | 70.45 | 80,300 | 0.35 | | 0.50 | |
| HEP | Holly Energy Partners LP | 34.55 | 34.00 | 34.27 | 49,400 | -0.12 | | 0.35 | |
| HEQ | John Hancock Hedged Eqty & Inc | 17.90 | 17.65 | 17.76 | 21,200 | 0.04 | | 0.23 | |
| HES | Hess Corp | 46.59 | 43.42 | 43.47 | 7,444,800 | -1.90 | | 4.19 | |
| HES-A | Hess Corporation | 57.57 | 55.26 | 55.35 | 78,600 | -1.25 | | 2.21 | |
| HESM | Hess Midstream Partners LP | 22.87 | 21.51 | 21.53 | 104,400 | -0.47 | | 2.14 | |
| HF | HFF Inc | 35.82 | 35.33 | 35.75 | 126,500 | 0.00 | | 0.00 | |
| HFC | Hollyfrontier Corp | 28.73 | 28.13 | 28.52 | 1,733,400 | -0.08 | | 0.28 | |
| HGH | The Hartford Financial Srvcs G | 31.48 | 31.11 | 31.13 | 28,500 | -0.31 | | 0.99 | |
| HGT | Hugoton Royalty Trust | 1.900 | 1.750 | 1.850 | 112,500 | 0.000 | | 0.00 | |
| HGV | Hilton Grand Vacations Inc | 37.11 | 36.20 | 36.65 | 415,500 | -0.06 | | 0.16 | |
| HHC | Howard Hughes Corp | 126.9 | 125.7 | 126.0 | 165,000 | -0.8 | | 0.60 | |
| HHS | Harte-Hanks | 1.0100 | 0.9800 | 0.9800 | 78,800 | -0.0200 | | 2.00 | |
| HI | Hillenbrand Inc | 36.85 | 36.20 | 36.25 | 175,500 | -0.55 | | 1.49 | |
| HIE | Miller/Howard High Income Eqty | 13.86 | 13.66 | 13.73 | 52,500 | 0.09 | | 0.66 | |
| HIFR | Infrareit Inc | 22.70 | 22.35 | 22.55 | 512,600 | -0.20 | | 0.88 | |
| HIG | Hartford Financial Services Group | 54.02 | 53.06 | 53.22 | 2,459,600 | -0.72 | | 1.33 | |
| HIG.W | Hartford Financial Services Group | 48.16 | 48.16 | 48.16 | 100 | 0.00 | | 0.00 | |
| HII | Huntington Ingalls Industries | 204.7 | 202.5 | 203.5 | 256,100 | -0.1 | | 0.06 | |
| HIL | Hill International | 5.200 | 5.000 | 5.150 | 57,300 | 0.000 | | 0.00 | |
| HIO | Western Asset High | 5.140 | 5.120 | 5.140 | 434,500 | 0.010 | | 0.19 | |
| HIVE | Aerohive Networks Inc | 4.800 | 4.740 | 4.750 | 285,700 | 0.010 | | 0.21 | |
| HIW | Highwoods Properties | 51.53 | 50.15 | 51.31 | 749,600 | 1.13 | | 2.25 | |
| HIX | Western Asset High Income Fund II Inc | 7.290 | 7.260 | 7.280 | 157,100 | 0.010 | | 0.14 | |
| HJV | MS S.A.C. Saturns Ge Series 2002-14 | 15.95 | 15.68 | 15.84 | 1,800 | -0.10 | | 0.60 | |
| HK | Halcon Resources | 7.160 | 6.730 | 6.940 | 4,738,500 | 0.010 | | 0.14 | |
| HK.W | Halcon Resources Corp Warrant | 0.9000 | 0.7550 | 0.9000 | 1,100 | -0.1500 | | 14.29 | |
| HL | Hecla Mining Company | 5.510 | 5.165 | 5.450 | 4,898,200 | 0.260 | | 5.01 | |
| HL-B | Hecla Mining Pfd B | 54.11 | 54.10 | 54.10 | 400 | 0.00 | | 0.00 | |
| HLF | Herbalife Ltd | 69.24 | 67.39 | 68.01 | 864,600 | -1.24 | | 1.79 | |
| HLI | Houlihan Lokey | 39.68 | 38.26 | 38.60 | 434,400 | 0.66 | | 1.74 | |
| HLS | Healthsouth Corp | 43.54 | 42.68 | 43.27 | 1,895,900 | -2.45 | | 5.36 | |
| HLT | Hilton Inc. | 64.66 | 62.03 | 62.52 | 6,574,600 | -0.56 | | 0.89 | |
| HLX | Helix Energy Solutions Group | 6.260 | 5.820 | 6.040 | 2,165,200 | -0.050 | | 0.82 | |
| HMC | Honda Motor Company | 27.61 | 27.51 | 27.60 | 333,800 | 0.00 | | 0.00 | |
| HMLP | Hoegh Lng Partners LP | 19.95 | 19.75 | 19.85 | 117,500 | 0.10 | | 0.51 | |
| HMN | Horace Mann Educators Corp | 37.10 | 36.60 | 36.70 | 192,300 | -0.30 | | 0.81 | |
| HMY | Harmony Gold Mining Co. Ltd | 1.765 | 1.680 | 1.750 | 2,780,600 | 0.060 | | 3.55 | |
| HNI | Hon Industries Inc | 37.42 | 36.53 | 36.63 | 358,300 | -0.40 | | 1.08 | |
| HNP | Huaneng Power Intl | 28.25 | 27.94 | 28.25 | 86,000 | 0.24 | | 0.86 | |
| HOG | Harley-Davidson Inc | 48.72 | 47.97 | 48.64 | 3,353,400 | 0.50 | | 1.04 | |
| HOME | At Home Group Inc | 23.35 | 22.67 | 23.24 | 66,000 | 0.22 | | 0.96 | |
| HON | Honeywell International Inc | 138.7 | 136.9 | 138.5 | 2,680,200 | 1.2 | | 0.90 | |
| HOS | Hornbeck Offshore Services | 2.650 | 2.450 | 2.560 | 574,200 | 0.080 | | 3.23 | |
| HOV | Hovnanian Enterprises Inc | 2.430 | 2.320 | 2.380 | 938,300 | -0.030 | | 1.24 | |
| HP | Helmerich & Payne | 56.84 | 54.92 | 55.07 | 2,534,600 | -1.09 | | 1.94 | |
| HPE | Hewlett Packard Enterprise Comp | 17.96 | 17.55 | 17.61 | 7,976,200 | -0.27 | | 1.51 | |
| HPF | John Hancock Pfd II | 22.17 | 22.03 | 22.14 | 35,600 | 0.11 | | 0.50 | |
| HPI | John Hancock Preferred | 22.18 | 21.99 | 22.18 | 48,000 | 0.17 | | 0.77 | |
| HPP | Hudson Pacific Properties | 32.44 | 32.05 | 32.19 | 457,900 | -0.03 | | 0.09 | |
| HPQ | Hewlett-Packard Company | 19.47 | 19.18 | 19.26 | 8,027,700 | -0.15 | | 0.77 | |
| HPS | John Hancock Preferred Income Fund III | 19.04 | 18.91 | 19.00 | 94,900 | 0.03 | | 0.16 | |
| HQH | Tekla Healthcare Investors | 26.22 | 25.97 | 26.00 | 84,200 | 0.05 | | 0.19 | |
| HQL | Tekla Life Sciences Investors | 22.09 | 21.94 | 21.97 | 57,300 | 0.06 | | 0.27 | |
| HR | Healthcare Realty Trust Inc | 33.62 | 33.29 | 33.41 | 313,900 | -0.01 | | 0.03 | |
| HRB | H&R Block | 30.35 | 29.86 | 30.18 | 1,888,000 | -0.04 | | 0.13 | |
| HRC | Hill-Rom Holdings Inc | 84.22 | 82.53 | 82.58 | 337,300 | -1.43 | | 1.70 | |
| HRG | Hrg Group Inc | 17.57 | 17.26 | 17.29 | 988,600 | -0.12 | | 0.69 | |
| HRI | Herc Holdings Inc | 47.48 | 46.57 | 46.61 | 200,800 | -0.59 | | 1.25 | |
| HRL | Hormel Foods Corp | 34.41 | 33.91 | 34.01 | 2,801,900 | -0.10 | | 0.29 | |
| HRS | Harris Corp | 115.5 | 114.6 | 115.2 | 419,500 | 0.3 | | 0.23 | |
| HRTG | Heritage Insurance Holdings | 12.45 | 12.18 | 12.22 | 78,900 | -0.14 | | 1.13 | |
| HSB-A | HSBC Holdings Plc | 26.44 | 26.28 | 26.35 | 45,700 | -0.15 | | 0.57 | |
| HSBC | HSBC Holdings Plc | 49.39 | 49.05 | 49.36 | 1,657,200 | 0.14 | | 0.28 | |
| HSC | Harsco Corp | 16.40 | 15.60 | 15.65 | 418,100 | -0.70 | | 4.28 | |
| HSEA | HSBC Holdings Plc. Perpetual S | 27.49 | 27.33 | 27.34 | 70,700 | -0.04 | | 0.15 | |
| HSEB | HSBC Holdings Plc Perp Sub Cap | 27.17 | 27.10 | 27.17 | 82,000 | 0.01 | | 0.04 | |
| HST | Host Marriott Financial Trust | 18.56 | 17.96 | 18.02 | 9,040,100 | -0.42 | | 2.28 | |
| HSY | Hershey Foods Corp | 108.1 | 105.7 | 106.0 | 1,761,600 | -1.4 | | 1.34 | |
| HT | Hersha Hospitality Trust | 18.46 | 18.05 | 18.11 | 491,100 | -0.31 | | 1.68 | |
| HT-C | Hersha Hospitality Trust | 25.99 | 25.55 | 25.55 | 4,500 | -0.20 | | 0.78 | |
| HT-D | Hersha Hospitality Trust 6.50% | 25.50 | 25.38 | 25.42 | 9,900 | -0.07 | | 0.27 | |
| HT-E | Hersha Hospitality Trust | 25.63 | 25.40 | 25.59 | 6,800 | 0.12 | | 0.47 | |
| HTA | Healthcare Trust of America I | 30.45 | 30.14 | 30.33 | 924,000 | 0.11 | | 0.36 | |
| HTD | John Hancock Tax Advantaged Dividend | 25.61 | 25.41 | 25.58 | 73,500 | 0.17 | | 0.67 | |
| HTF | Horizon Technology Finance Cor | 25.61 | 25.61 | 25.61 | 100 | -0.03 | | 0.11 | |
| HTGC | Hercules Technology Growth Capital | 13.38 | 13.25 | 13.27 | 224,100 | 0.01 | | 0.08 | |
| HTGX | Hercules Technology Growth Cap | 25.40 | 25.30 | 25.30 | 11,400 | -0.11 | | 0.43 | |
| HTH | Hilltop Holdings Inc | 26.25 | 25.53 | 25.58 | 168,100 | -0.62 | | 2.37 | |
| HTY | John Hancock Tax-Advantaged Global | 9.380 | 9.340 | 9.350 | 17,100 | 0.010 | | 0.11 | |
| HTZ | Hertz Global Holdings Inc | 16.90 | 16.15 | 16.65 | 5,714,800 | 0.24 | | 1.46 | |
| HUBB | Hubbell Inc B | 120.9 | 117.4 | 118.4 | 617,600 | -2.3 | | 1.91 | |
| HUBS | Hubspot Inc | 75.45 | 73.35 | 75.25 | 302,300 | 0.45 | | 0.60 | |
| HUM | Humana Inc | 235.6 | 233.5 | 233.5 | 1,114,800 | -1.4 | | 0.60 | |
| HUN | Huntsman Corp | 27.88 | 27.14 | 27.42 | 3,321,700 | -0.15 | | 0.54 | |
| HVT | Haverty Furniture Companies | 22.75 | 22.34 | 22.50 | 48,000 | -0.15 | | 0.66 | |
| HVT.A | Haverty Furn Cl A SC | 22.80 | 22.80 | 22.80 | 100 | 0.00 | | 0.00 | |
| HXL | Hexcel Corp | 51.74 | 50.59 | 51.24 | 1,262,900 | -0.95 | | 1.82 | |
| HY | Hyster-Yale Materials Handling | 72.04 | 70.44 | 70.81 | 42,700 | -0.74 | | 1.03 | |
| HYB | New America High | 9.750 | 9.640 | 9.640 | 62,300 | -0.020 | | 0.21 | |
| HYH | Halyard Health Inc | 40.45 | 39.46 | 40.15 | 222,800 | -0.14 | | 0.35 | |
| HYI | Western Asset High Yield Defined | 15.65 | 15.54 | 15.55 | 81,500 | -0.01 | | 0.06 | |
| HYT | Blackrock High Yield Fund Vi Inc | 11.26 | 11.18 | 11.25 | 530,100 | 0.05 | | 0.45 | |
| HZN | Horizon Global Corporation Comm | 14.09 | 13.71 | 13.98 | 123,500 | 0.08 | | 0.58 | |
| HZO | Marinemax Inc | 15.20 | 14.35 | 14.70 | 783,700 | 0.25 | | 1.73 | |