Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
HHyatt Hotels Corp82.8882.0082.30450,000-0.050.06 
HAEHaemonetics Corp99.2598.2398.65485,800-0.190.19 
HALHalliburton Company45.2944.8045.2010,605,0000.240.53 
HASIHannon Armstrong Sustainable In20.2019.8220.07289,4000.211.06 
HBBHorizons CA Select Universe Bond ETF27.2526.8127.1121,4000.170.63 
HBIHanesbrands Inc22.4122.1222.172,997,900-0.030.14 
HBMHudbay Minerals Inc5.4005.2005.300418,5000.1502.91 
HBM.WHudbay Minerals Inc0.00500.00070.000913,3000.0005125.00 
HCAHca Holdings Inc108.3107.0108.01,218,4000.30.28 
HCCWarrior Met Coal Inc26.9526.3026.78943,6000.291.09 
HCF-AHunt Companies Finance Trust Inc Pfd25.3525.2525.251,300-0.060.24 
HCFTHunt Companies Finance Trust Inc.3.4303.4003.40030,600-0.0300.87 
HCHCHc2 Holdings Inc6.2006.0306.060233,000-0.0400.66 
HCIHomeowners Choice42.6642.1442.2822,300-0.040.09 
HCLPHi-Crush Partners LP11.5010.8310.852,115,000-0.554.82 
HCPHCP Inc26.0425.6525.982,678,200-0.040.15 
HCXZHercules Capital Inc. 5.25% Notes Due25.0024.8725.003,1000.010.04 
HDHome Depot203.8201.8202.53,568,400-0.20.09 
HDBHdfc Bank Ltd112.0110.0111.5652,4001.31.16 
HEHawaiian Electric Industries35.2434.8635.12250,800-0.050.14 
HE-UHeco Cap III 6.5026.2525.9426.108000.170.66 
HEIHeico Corp78.5277.6377.71183,700-0.490.63 
HEI.AHeico Cp Cl A67.3566.6066.7596,400-0.100.15 
HEPHolly Energy Partners LP30.4029.7830.01156,100-0.220.73 
HEQJohn Hancock Hedged Eqty & Inc16.4516.3616.4527,7000.040.24 
HESHess Corp64.7463.5464.042,496,500-0.460.71 
HES-AHess Corp71.9970.9971.3036,700-0.430.60 
HESMHess Midstream Partners LP20.9520.6320.7324,900-0.150.72 
HFHFF Inc36.5035.5636.19323,0000.681.91 
HFCHollyfrontier Corp72.4170.6771.021,677,400-0.791.10 
HFROHighland Floating Rate Opportunities15.8815.6115.86161,2000.020.13 
HGHThe Hartford Financial Srvcs G28.7728.5728.61312,900-0.040.14 
HGTHugoton Royalty Trust0.67000.58000.6000248,000-0.06509.77 
HGVHilton Grand Vacations Inc34.9134.4734.49998,800-0.340.98 
HHCHoward Hughes Corp140.8138.2138.7144,100-2.01.40 
HHSHarte-Hanks11.0010.9010.99900-0.020.18 
HIHillenbrand Inc50.1549.4049.55122,1000.050.10 
HIEMiller/Howard High Income Eqty12.4912.3712.4094,300-0.010.08 
HIFRInfrareit Inc21.5821.2621.4285,300-0.180.83 
HIGHartford Financial Services Group52.9452.2352.342,341,600-0.330.63 
HIG.WHartford Financial Services Group48.9548.9548.951000.000.00 
HIIHuntington Ingalls Industries228.5226.4227.3251,900-0.10.03 
HILHill International6.1005.9506.000140,8000.0000.00 
HIOWestern Asset High4.7804.7604.770179,600-0.0100.21 
HIVEAerohive Networks Inc4.1554.0804.090123,6000.0000.00 
HIWHighwoods Properties50.3949.2549.48975,300-0.921.83 
HIXWestern Asset High Income Fund II Inc6.4006.3806.400102,1000.0000.00 
HJVMS S.A.C. Saturns Ge Series 2002-1412.2012.0012.001,6000.141.18 
HKHalcon Resources3.9103.6803.7705,083,700-0.1303.33 
HK.WHalcon Resources Corp Warrant0.25000.22000.250012,1000.030013.64 
HLHecla Mining Company3.3203.2003.2208,118,600-0.0200.62 
HL-BHecla Mining Pfd B55.2455.2455.241000.000.00 
HLFHerbalife Ltd53.1251.9852.651,265,1000.140.27 
HLIHoulihan Lokey52.0751.7151.94110,0000.090.17 
HLTHilton Inc82.7181.5881.962,439,500-0.180.22 
HLXHelix Energy Solutions Group8.7608.4708.7101,089,8000.1001.16 
HMCHonda Motor Company29.2929.1529.19355,600-0.190.65 
HMIHuami Corporation ADR9.3009.1209.23082,800-0.0300.32 
HML-AHoegh Lng Partners LP Cum Red Pfd Ser A25.8025.6925.7516,6000.000.00 
HMLPHoegh Lng Partners LP18.0517.7517.95120,8000.050.28 
HMNHorace Mann Educators Corp45.6045.1545.35118,0000.050.11 
HMYHarmony Gold Mining Co. Ltd1.6501.5901.6201,927,8000.0100.62 
HNIHon Industries Inc39.6839.0939.30172,3000.010.03 
HNPHuaneng Power Intl30.4430.2530.4092,6000.762.56 
HOGHarley-Davidson Inc41.9641.5041.621,729,900-0.501.19 
HOMEAt Home Group Inc38.0637.0337.93485,900-0.010.03 
HONHoneywell International Inc154.0149.1153.16,453,3005.63.79 
HOSHornbeck Offshore Services4.9404.8104.860151,400-0.0200.41 
HOVHovnanian Enterprises Inc1.7301.6701.670739,000-0.0502.91 
HPHelmerich & Payne59.8658.8559.401,653,300-0.190.32 
HPEHewlett Packard Enterprise Comp15.6215.4115.476,758,400-0.171.09 
HPFJohn Hancock Pfd II21.1521.0321.0447,9000.030.14 
HPIJohn Hancock Preferred21.8521.5321.7591,1000.291.35 
HPPHudson Pacific Properties34.2533.7033.86630,900-0.471.37 
HPQHewlett-Packard Company23.2022.8922.946,920,700-0.251.08 
HPRHighpoint Resources Corp.6.6806.5006.6101,051,600-0.0500.75 
HPSJohn Hancock Preferred Income Fund III18.5318.4118.4350,900-0.020.11 
HQHTekla Healthcare Investors22.6722.5022.5956,100-0.040.18 
HQLTekla Life Sciences Investors20.1120.0020.0851,3000.080.40 
HRHealthcare Realty Trust Inc29.1828.7229.051,229,9000.020.07 
HRBH&R Block24.5124.2324.402,426,000-0.010.04 
HRCHill-Rom Holdings Inc94.9093.5394.60425,8000.770.82 
HRGHrg Group Inc13.8013.2813.405,036,200-0.130.96 
HRIHerc Holdings Inc60.6659.6559.75101,500-0.981.61 
HRLHormel Foods Corp37.2936.9837.251,747,5000.150.40 
HRSHarris Corp151.5150.0150.9446,1000.40.25 
HRTGHeritage Insurance Holdings17.1516.6317.09129,5000.271.61 
HSB-AHSBC Holdings Plc26.3426.2626.32196,0000.060.23 
HSBCHSBC Holdings Plc47.4847.1647.38866,3000.240.51 
HSCHarsco Corp23.5522.9023.45266,200-0.150.64 
HSTHost Marriott Financial Trust21.4521.2421.284,920,700-0.190.88 
HSYHershey Foods Corp92.4191.5691.92842,700-0.310.34 
HTHersha Hospitality Trust22.4922.2022.33320,3000.060.27 
HT-CHersha Hospitality Trust25.0024.9524.95300-0.070.28 
HT-DHersha Hospitality Trust 6.50%23.9523.6123.7311,400-0.160.67 
HT-EHersha Hospitality Trust23.9023.5323.779,8000.090.38 
HTAHealthcare Trust of America I26.9726.6226.942,824,7000.050.19 
HTDJohn Hancock Tax Advantaged Dividend23.2723.1123.1661,500-0.060.26 
HTFAHorizon Technology Finance 6.25% Notes25.4025.4025.401,0000.000.00 
HTGCHercules Technology Growth Capital13.5313.4113.50535,7000.030.22 
HTGXHercules Technology Growth Cap25.1125.1125.11200-0.010.04 
HTHHilltop Holdings Inc22.3521.9922.10223,5000.010.05 
HTYJohn Hancock Tax-Advantaged Global8.5908.5308.5904,9000.0600.70 
HTZHertz Global Holdings Inc14.1013.5614.094,444,3000.151.08 
HUBBHubbell Inc B116.0114.2115.3461,000-0.30.29 
HUBSHubspot Inc134.9132.5133.4308,7000.50.38 
HUDHudson Ltd. Class A Common Shares17.2617.0117.06201,700-0.140.81 
HUMHumana Inc319.2316.7317.8458,700-0.60.19 
HUNHuntsman Corp31.4230.8330.931,941,700-0.290.93 
HUYAHuya Inc.36.9234.0035.716,685,0000.220.62 
HVTHaverty Furniture Companies21.2020.8821.0076,700-0.100.47 
HVT.AHaverty Furn Cl A SC21.8021.8021.801000.000.00 
HXLHexcel Corp69.6369.0369.11247,500-0.230.33 
HYHyster-Yale Materials Handling67.4466.3766.5529,500-0.550.82 
HYBNew America High8.4008.3508.38074,5000.0100.12 
HYHHalyard Health Inc57.9156.9357.25886,2000.040.07 
HYIWestern Asset High Yield Defined14.5214.4414.4934,6000.010.03 
HYTBlackrock High Yield Fund Vi Inc10.5210.5010.50269,800-0.020.19 
HZNHorizon Global Corporation Comm5.6005.3705.550272,5000.0300.54 
HZOMarinemax Inc21.3620.7021.00379,100-0.251.18 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
54.161.40.41
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP7,820-50.07
DJI25,058-60.03
SP5002,802-30.09
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,23190.74
BDI1,200494.26
HSI30,063-2530.83