EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
HHyatt Hotels Corp153.8149.0149.9268.2K-0.10.10 
HAEHaemonetics Corp76.2774.2975.36230.8K0.170.23 
HAFNHafnia Ltd6.5356.2806.325752.1K-0.1251.94 
HALHalliburton Company27.0825.7325.914.86M-0.562.10 
HASIHa Sustainable Infrastructure Capital33.6832.7732.86440.7K-0.250.74 
HAYWHayward Holdings Inc15.4014.9815.07498.6K-0.040.26 
HBBHamilton Beach Brands Holding Cl A14.1213.9214.122.7K-0.040.28 
HBIHanesbrands Inc6.5906.5006.5406.05M0.0600.93 
HBMHudbay Minerals Inc15.7814.6914.913.28M-0.583.71 
HCAHca Holdings Inc485.7477.4481.9429.5K0.80.18 
HCCWarrior Met Coal Inc77.3073.8374.31289.4K-1.441.90 
HCIHCI Group179.7169.0169.2114.7K-4.02.32 
HCXYHercules Capital Inc 6.25% Notes Due25.4225.2225.34716-0.150.57 
HDHome Depot338.9332.5333.32.05M-1.20.37 
HDBHdfc Bank Ltd ADR37.3536.8237.182.19M0.721.97 
HEHawaiian Electric Industries11.5011.2311.32801.5K0.161.43 
HEIHeico Corp313.0303.6304.8191.8K-2.70.87 
HEI.AHeico Corp Cl A245.0237.4238.461.7K-2.40.99 
HEQJohn Hancock Diversified Income Fund10.8810.7010.7249.7K0.010.09 
HESMHess Midstream Partners LP32.6832.0332.451.94M0.411.28 
HFDga Absolute Return ETF21.0520.9220.92343-0.060.29 
HFGMUnlimited Hfgm Global Macro ETF31.3130.2330.4621.5K-0.080.25 
HFNDTidal Unlimited Hfnd Multi-Strategy ETF23.6923.5023.5411.0K-0.040.15 
HFR-AHighland Income Fund [Hfro/Pa]16.5816.4416.571.9K0.140.85 
HFR-BHighland Opportunities&Income Fund16.3416.2716.344.4K0.070.40 
HFROHighland Opportunities and Income Fund6.0305.9005.91961.4K-0.0210.36 
HFRO.PR.BHighland Funds I - Highland0.00000.00000.000000.0000NaN 
HFROpA16.5816.5016.531.6K-0.040.24 
HFROpB16.4316.3216.374.9K0.040.21 
HGHamilton Insurance Group Ltd Cl B26.1625.6325.73128.2K-0.010.04 
HGERHarbor All-Weather Inflation Focus ETF26.6426.2426.32286.8K-0.271.02 
HGLBHighland Global Allocation Fund9.4159.2309.35046.7K0.0900.97 
HGTYHagerty Inc13.5213.0813.2355.1K-0.030.23 
HGVHilton Grand Vacations Inc38.4237.1937.49256.7K0.100.27 
HHHHoward Hughes Holdings Inc85.0082.5083.1672.7K0.100.11 
HIHillenbrand Inc31.6831.6031.65620.9K0.020.05 
HIGThe Hartford Insurance Group Inc135.1133.3133.8441.0K1.71.25 
HIG-GHartford Financial Services Grp Inc24.9424.8524.8929.8K-0.020.06 
HIGpG25.0224.8724.9031.2K0.010.06 
HIIHuntington Ingalls Industries319.9304.0306.2160.5K-3.61.15 
HIMSHims & Hers Health Inc37.2233.8734.4817.56M-1.353.77 
HIOWestern Asset High3.7553.7003.705424.7K-0.0651.72 
HIPOHippo Holdings Inc34.5932.8232.96171.8K-0.812.40 
HIWHighwoods Properties27.8027.3127.49401.2K-0.010.04 
HIXWestern Asset High Income Fund II Inc4.1804.1304.140193.1K-0.0601.43 
HKDAmtd Digital Inc ADR1.5001.4001.420367.4K-0.0302.07 
HLHecla Mining Company14.6913.1113.3810.86M-0.735.17 
HL-BHecla Mining Company [Hl/Pb]59.0559.0559.05100-1.893.10 
HLFHerbalife Ltd9.6159.1709.495807.7K0.2752.98 
HLIHoulihan Lokey176.4171.2171.7119.1K-1.60.91 
HLIOHelios Technologies Inc53.4450.2250.89187.0K-0.841.61 
HLL.WHolley Inc [Hlly/W]0.19250.12750.19254.5K0.022513.24 
HLLYHolley Inc3.7643.5803.665335.9K-0.0551.48 
HLLY.WS0.19250.15280.19251.3K0.00000.00 
HLNHaleon Plc9.6539.5859.6236.48M0.1131.19 
HLpB59.0559.0559.051150.000.00 
HLTHilton Inc270.0264.4265.6442.8K-1.40.54 
HLXHelix Energy Solutions Group6.6456.2956.345618.1K-0.0651.01 
HMCHonda Motor Company ADR28.9828.4328.58573.6K-0.752.56 
HMNHorace Mann Educators Corp46.1045.4745.7453.6K0.170.37 
HMYHarmony Gold Mining ADR17.2016.1816.221.89M-0.694.05 
HNGEHinge Health Inc Cl A47.1544.7845.281.63M1.182.68 
HNIHon Industries Inc39.8638.8139.19108.0K-0.050.13 
HOGHarley-Davidson Inc23.4022.4922.511.24M-0.451.96 
HOMBHome Bancshares Inc27.5026.9327.00267.2K-0.090.33 
HOUSAnywhere Real Estate Inc13.1712.4512.63841.5K0.080.60 
HOVHovnanian Enterprises Inc113.8108.3109.181.1K-0.80.68 
HPHelmerich & Payne27.9626.5426.83710.2K-0.371.36 
HPEHewlett Packard Enterprise Comp21.3120.1620.3210.8M-0.281.36 
HPE-CHewlett Packard Enterprise Company Pfd59.0557.8557.9465.0K-0.821.40 
HPEpC59.2757.0457.0647.6K-0.881.52 
HPFJohn Hancock Pfd II16.3516.1716.1732.0K-0.130.80 
HPIJohn Hancock Preferred16.8716.6216.6739.5K-0.140.82 
HPPHudson Pacific Properties1.8201.7001.7154.86M0.0050.29 
HPP-CHudson Pacific Properties Inc15.0214.7214.905.6K0.080.54 
HPPpC14.9414.8414.9013.7K0.000.00 
HPQHP Inc22.9422.3722.435.09M-0.050.20 
HPSJohn Hancock Preferred Income Fund III15.0014.7614.7838.0K-0.130.87 
HQHAbrdn Healthcare Investors Fund19.1818.6918.87137.9K0.040.21 
HQLAbrdn Life Sciences Investors Fund17.4516.8416.84104.5K-0.341.98 
HRHealthcare Realty Trust Inc.18.0817.6417.701.09M-0.191.03 
HRBH&R Block44.9243.1043.13633.8K-1.353.02 
HRIHerc Holdings Inc124.4119.5119.6150.2K-0.10.11 
HRLHormel Foods Corp22.5122.0322.321.73M0.130.59 
HRTGHeritage Insurance Holdings28.8126.6326.65229.4K-1.695.96 
HSBCHSBC Holdings Plc ADR69.3267.7368.231.99M-0.911.32 
HSHPHimalaya Shipping Ltd8.4208.2408.27544.0K0.0851.04 
HSYHershey Foods Corp185.1181.0183.6467.6K1.10.60 
HTBHometrust Bancshares Inc40.4939.4039.7727.0K0.160.40 
HTDJohn Hancock Tax Advantaged Dividend24.3023.7623.9168.2K0.090.38 
HTFBHorizon Technology Finance Corp25.1525.1425.14600-0.010.04 
HTFCHorizon Technology Finance Corp 6.25%24.8024.7524.801.2K-0.160.64 
HTGCHercules Technology Growth Capital17.6717.3217.35860.0K-0.070.40 
HTHHilltop Holdings Inc33.9133.0233.17150.8K0.381.16 
HUBBHubbell Inc B432.5407.4411.4406.1K-7.71.83 
HUBSHubspot Inc372.0354.1357.4484.4K-4.51.24 
HUMHumana Inc233.6227.4227.5502.2K-1.40.63 
HUNHuntsman Corp8.5708.2908.3601.56M-0.0500.59 
HUYAHuya Inc ADR2.7852.6402.665551.8K-0.0250.93 
HVTHaverty Furniture Companies22.8322.4122.4542.5K0.070.31 
HVT.AHaverty Furn Cl A SC22.9022.9022.901180.140.62 
HWMHowmet Aerospace Inc207.9199.8201.61.21M-0.50.23 
HXLHexcel Corp72.7770.4771.29366.0K0.060.08 
HYHyster-Yale Inc28.1226.9526.9778.1K-0.351.28 
HYA.WHaymaker Acquisition WT [Hyac/W]1.2001.0401.190900-0.0100.83 
HYACHaymaker Acquisition Corp. 4 Cl A11.3211.2611.324000.040.35 
HYAC.WS1.2001.0401.190598-0.0100.83 
HYBXTcw High Yield Bond ETF30.2730.1430.275750.140.45 
HYIWestern Asset High Yield Opportunity11.0610.9210.9270.3K-0.161.44 
HYTBlackrock High Yield Fund VI Inc9.3409.2409.245333.1K-0.0750.80 
HYTRCp High Yield Trend ETF21.7021.6221.6227.7K0.020.09 
HZOMarinemax Inc22.8021.6121.79106.1K-0.592.64 

MEMBER LOGIN

216.73.216.4
United States

GLOBAL INDICES

CodeLastChange
COMP22,5641310.6
DJI46,139470.1
SP5006,642250.4
INDS12,130-340.3
CAC7,954-140.2
DAX23,163-180.1
NKY48,538-1650.3
HSI25,831-990.4
OBX1,502-50.3
AORD8,721-170.2
TWII26,580-1760.7
JKSE8,407450.5
STI4,50510.0
ATX4,809932.0
NZD13,327-160.1
BEL4,965210.4
BVSP155,381-1,1410.7