| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H | Hyatt Hotels Corp | 81.42 | 80.03 | 81.08 | 391,900 | 1.12 |  | 1.40 |   |
| HAE | Haemonetics Corp | 118.7 | 116.6 | 117.6 | 300,100 | 0.0 | | 0.01 | |
| HAL | Halliburton Company | 23.45 | 22.80 | 23.38 | 13,980,000 | 0.59 | | 2.59 | |
| HASI | Hannon Armstrong Sustainable IN | 30.13 | 29.60 | 30.07 | 462,000 | 0.39 | | 1.31 | |
| HBB | Hamilton Beach Brands Holding Company Cl | 18.96 | 18.47 | 18.79 | 41,500 | -0.07 |  | 0.37 | |
| HBI | Hanesbrands Inc | 15.14 | 14.86 | 14.98 | 4,255,900 | -0.05 | | 0.33 | |
| HBM | Hudbay Minerals Inc | 3.975 | 3.690 | 3.870 | 1,207,800 | 0.210 | | 5.74 | |
| HCA | Hca Holdings Inc | 143.7 | 142.1 | 142.5 | 1,418,100 | 0.1 | | 0.06 | |
| HCC | Warrior Met Coal Inc | 20.92 | 20.12 | 20.37 | 1,174,400 | -0.38 | | 1.83 | |
| HCFT | Hunt Companies Finance Trust Inc | 3.280 | 3.180 | 3.280 | 58,900 | 0.080 | | 2.50 | |
| HCHC | Hc2 Holdings Inc | 2.311 | 2.280 | 2.300 | 95,700 | 0.000 |  | 0.00 | |
| HCI | Homeowners Choice | 47.15 | 46.30 | 46.42 | 28,700 | -0.25 | | 0.54 | |
| HCR | Hi-Crush Inc | 0.7800 | 0.7155 | 0.7198 | 541,700 | -0.0293 | | 3.91 | |
| HCXY | Hercules Capital Inc 6.25% Notes Due | 26.36 | 26.36 | 26.36 | 2,500 | 0.01 | | 0.04 | |
| HCXZ | Hercules Capital Inc 5.25% Notes Due | 25.70 | 25.36 | 25.70 | 3,300 | 0.10 | | 0.39 | |
| HD | Home Depot | 213.7 | 210.6 | 212.0 | 8,286,300 | -3.9 | | 1.81 | |
| HDB | Hdfc Bank Ltd | 63.20 | 62.55 | 63.19 | 1,209,700 | 0.21 | | 0.33 | |
| HE | Hawaiian Electric Industries | 45.15 | 44.35 | 45.09 | 376,200 | 0.53 | | 1.19 | |
| HEI | Heico Corp | 125.0 | 123.8 | 124.1 | 407,900 | -0.2 | | 0.17 | |
| HEI.A | Heico Cp Cl A | 96.95 | 95.97 | 96.55 | 170,700 | 0.07 | | 0.07 | |
| HEP | Holly Energy Partners LP | 22.78 | 22.31 | 22.41 | 651,300 | -0.09 | | 0.40 | |
| HEQ | John Hancock Hedged Eqty & Inc | 14.07 | 13.86 | 13.91 | 53,300 | -0.35 | | 2.45 | |
| HES | Hess Corp | 62.01 | 61.39 | 61.60 | 1,354,900 | -0.13 | | 0.21 | |
| HESM | Hess Midstream Partners LP | 21.00 | 20.75 | 20.93 | 113,400 | -0.04 | | 0.19 | |
| HEXO | Hexo Corp | 2.240 | 2.120 | 2.190 | 2,977,600 | 0.000 | | 0.00 | |
| HFC | Hollyfrontier Corp | 50.55 | 49.64 | 50.10 | 1,746,100 | 0.04 | | 0.08 | |
| HFR-A | Highland Income Fund [Hfro/Pa] | 25.24 | 25.16 | 25.24 | 38,200 | 0.00 | | 0.01 | |
| HFRO | Highland Floating Rate Opportunities | 12.05 | 11.82 | 12.02 | 444,500 | 0.14 | | 1.18 | |
| HGH | The Hartford Financial Srvcs G | 28.19 | 28.03 | 28.19 | 34,300 | 0.16 | | 0.57 | |
| HGLB | Highland Global Allocation Fund | 9.080 | 8.940 | 9.070 | 170,600 | 0.080 | | 0.89 | |
| HGV | Hilton Grand Vacations Inc | 34.86 | 34.16 | 34.22 | 670,800 | -0.24 | | 0.70 | |
| HHC | Howard Hughes Corp | 116.2 | 114.2 | 115.4 | 233,900 | 0.8 | | 0.69 | |
| HHS | Harte-Hanks | 3.034 | 2.950 | 3.010 | 2,400 | -0.080 | | 2.59 | |
| HI | Hillenbrand Inc | 32.61 | 31.71 | 32.49 | 495,100 | 0.79 | | 2.49 | |
| HIE | Miller/Howard High Income Eqty | 11.35 | 11.24 | 11.31 | 73,000 | 0.05 | | 0.44 | |
| HIG | Hartford Financial Services Group | 61.32 | 60.84 | 60.92 | 1,642,800 | -0.25 | | 0.41 | |
| HIG-G | Hartford Financial Services Grp Inc | 27.15 | 26.94 | 27.10 | 57,000 | 0.22 | | 0.82 | |
| HII | Huntington Ingalls Industries | 253.8 | 250.6 | 253.7 | 244,400 | 2.0 | | 0.78 | |
| HIL | Hill International Inc | 3.300 | 3.240 | 3.250 | 61,300 | -0.050 | | 1.52 | |
| HIO | Western Asset High | 4.980 | 4.958 | 4.980 | 603,300 | 0.030 | | 0.61 | |
| HIW | Highwoods Properties | 47.68 | 46.56 | 46.72 | 635,000 | -0.85 | | 1.79 | |
| HIX | Western Asset High Income Fund II Inc | 6.620 | 6.590 | 6.620 | 578,600 | 0.030 | | 0.46 | |
| HJV | MS S.A.C. Saturns Ge Series 2002-14 | 5.800 | 5.770 | 5.770 | 1,900 | 0.010 | | 0.17 | |
| HKIB | Amtd International Inc | 8.500 | 8.380 | 8.500 | 7,300 | 0.000 | | 0.00 | |
| HL | Hecla Mining Company | 2.870 | 2.770 | 2.860 | 8,136,800 | 0.060 | | 2.14 | |
| HL-B | Hecla Mining Co. [Hl/Pb] | 51.99 | 51.99 | 51.99 | 100 | 0.00 | | 0.00 | |
| HLF | Herbalife Ltd | 45.10 | 44.14 | 44.34 | 431,700 | -0.74 | | 1.64 | |
| HLI | Houlihan Lokey | 48.00 | 47.40 | 47.60 | 151,300 | -0.21 | | 0.44 | |
| HLT | Hilton Inc | 106.0 | 104.8 | 105.7 | 1,453,600 | 1.0 | | 0.96 | |
| HLX | Helix Energy Solutions Group | 9.200 | 9.000 | 9.130 | 670,500 | 0.070 | | 0.77 | |
| HMC | Honda Motor Company | 28.93 | 28.76 | 28.86 | 1,302,700 | 0.10 | | 0.35 | |
| HMI | Huami Corp ADR | 11.85 | 10.93 | 11.05 | 395,200 | -0.87 | | 7.30 | |
| HML-A | Hoegh Lng Partners LP [Hmlp/Pa] | 26.39 | 26.28 | 26.39 | 6,700 | 0.11 | | 0.43 | |
| HMLP | Hoegh Lng Partners LP | 15.45 | 15.25 | 15.44 | 48,400 | 0.06 | | 0.39 | |
| HMN | Horace Mann Educators Corp | 44.43 | 43.55 | 43.80 | 116,800 | -0.55 | | 1.24 | |
| HMY | Harmony Gold Mining Co. Ltd | 3.290 | 3.160 | 3.270 | 6,220,500 | 0.150 | | 4.81 | |
| HNGR | Hanger Inc | 27.03 | 26.34 | 26.48 | 234,200 | -0.42 | | 1.56 | |
| HNI | Hon Industries Inc | 40.52 | 40.06 | 40.33 | 104,100 | 0.09 | | 0.22 | |
| HNP | Huaneng Power Intl | 20.18 | 19.99 | 20.04 | 14,000 | 0.21 | | 1.06 | |
| HOG | Harley-Davidson Inc | 37.60 | 37.23 | 37.57 | 915,600 | 0.38 | | 1.02 | |
| HOME | At Home Group Inc | 5.955 | 5.655 | 5.680 | 2,280,000 | -0.240 | | 4.05 | |
| HON | Honeywell International Inc | 176.2 | 174.2 | 176.0 | 2,174,100 | 2.0 | | 1.13 | |
| HOS | Hornbeck Offshore Services | 0.3962 | 0.3410 | 0.3470 | 77,100 | -0.0130 | | 3.61 | |
| HOV | Hovnanian Enterprises Inc | 29.42 | 27.85 | 28.67 | 148,000 | 1.00 | | 3.61 | |
| HP | Helmerich & Payne | 41.80 | 40.63 | 41.59 | 1,391,200 | 0.82 | | 2.01 | |
| HPE | Hewlett Packard Enterprise Comp | 16.09 | 15.84 | 15.87 | 6,726,100 | 0.03 | | 0.19 | |
| HPF | John Hancock Pfd II | 21.62 | 21.44 | 21.60 | 31,100 | 0.02 | | 0.09 | |
| HPI | John Hancock Preferred | 22.02 | 21.97 | 22.02 | 59,600 | -0.04 | | 0.18 | |
| HPP | Hudson Pacific Properties | 36.80 | 36.03 | 36.28 | 1,235,200 | -0.30 | | 0.82 | |
| HPQ | Hp Inc | 20.23 | 19.94 | 20.07 | 15,139,500 | -0.13 | | 0.64 | |
| HPR | Highpoint Resources Corp | 1.290 | 1.250 | 1.280 | 497,100 | 0.020 | | 1.59 | |
| HPS | John Hancock Preferred Income Fund III | 18.89 | 18.79 | 18.85 | 50,200 | -0.10 | | 0.53 | |
| HQH | Tekla Healthcare Investors | 20.70 | 20.53 | 20.56 | 274,200 | -0.07 | | 0.34 | |
| HQL | Tekla Life Sciences Investors | 17.39 | 17.26 | 17.29 | 104,000 | -0.06 | | 0.35 | |
| HR | Healthcare Realty Trust Inc | 33.49 | 32.68 | 32.85 | 993,800 | -0.55 | | 1.65 | |
| HRB | H&R Block | 23.16 | 22.92 | 23.02 | 4,322,900 | -0.14 | | 0.60 | |
| HRC | Hill-Rom Holdings Inc | 108.7 | 106.8 | 108.4 | 604,100 | 1.1 | | 1.01 | |
| HRI | Herc Holdings Inc | 46.75 | 45.81 | 46.73 | 137,400 | 0.85 | | 1.85 | |
| HRL | Hormel Foods Corp | 45.75 | 45.30 | 45.56 | 1,207,400 | -0.04 | | 0.09 | |
| HRTG | Heritage Insurance Holdings | 13.42 | 13.10 | 13.27 | 150,400 | -0.09 | | 0.67 | |
| HSB-A | HSBC Hlds Plc [Hsbc/Pa] | 26.17 | 26.08 | 26.17 | 33,700 | 0.09 | | 0.35 | |
| HSBC | HSBC Holdings Plc | 37.16 | 36.89 | 37.16 | 2,749,000 | 0.45 | | 1.23 | |
| HSC | Harsco Corp | 22.09 | 20.98 | 21.77 | 825,200 | 0.55 | | 2.59 | |
| HST | Host Marriott Financial Trust | 18.01 | 17.78 | 17.91 | 6,093,000 | 0.01 | | 0.06 | |
| HSY | Hershey Foods Corp | 150.4 | 148.8 | 149.8 | 614,900 | 0.4 | | 0.25 | |
| HT | Hersha Hospitality Trust | 14.14 | 13.99 | 14.01 | 286,400 | -0.08 | | 0.57 | |
| HT-C | Hersha Hospitality TR [Ht/Pc] | 25.26 | 25.25 | 25.25 | 3,100 | 0.10 | | 0.40 | |
| HT-D | Hersha Hospitality TR [Ht/Pd] | 25.14 | 25.00 | 25.10 | 3,700 | 0.10 | | 0.40 | |
| HT-E | Hersha Hospitality TR [Ht/Pe] | 25.12 | 25.04 | 25.10 | 2,400 | -0.06 | | 0.24 | |
| HTA | Healthcare Trust of America | 30.74 | 29.80 | 29.88 | 1,590,600 | -0.77 | | 2.51 | |
| HTD | John Hancock Tax Advantaged Dividend | 27.13 | 26.93 | 27.05 | 58,900 | -0.08 | | 0.29 | |
| HTFA | Horizon Technology Finance 6.25% Notes | 26.00 | 25.35 | 25.35 | 1,100 | -0.14 | | 0.55 | |
| HTGC | Hercules Technology Growth Capital | 14.30 | 14.19 | 14.24 | 359,600 | -0.07 | | 0.49 | |
| HTH | Hilltop Holdings Inc | 25.30 | 25.03 | 25.08 | 410,700 | 0.01 | | 0.04 | |
| HTY | John Hancock Tax-Advantaged Global | 6.890 | 6.810 | 6.840 | 71,600 | -0.140 | | 2.01 | |
| HTZ | Hertz Global Holdings Inc | 16.37 | 16.09 | 16.21 | 1,084,700 | 0.07 | | 0.43 | |
| HUBB | Hubbell Inc B | 148.0 | 146.2 | 146.5 | 302,900 | -0.1 | | 0.05 | |
| HUBS | Hubspot Inc | 153.1 | 146.3 | 149.0 | 662,000 | -3.6 | | 2.38 | |
| HUD | Hudson Ltd Cl A | 14.10 | 13.76 | 13.96 | 179,900 | -0.07 | | 0.50 | |
| HUM | Humana Inc | 348.2 | 341.3 | 344.8 | 688,100 | 0.2 | | 0.06 | |
| HUN | Huntsman Corp | 23.49 | 23.00 | 23.36 | 1,235,700 | 0.41 | | 1.79 | |
| HUYA | Huya Inc | 18.53 | 17.41 | 18.21 | 4,141,700 | 0.63 | | 3.58 | |
| HVT | Haverty Furniture Companies | 20.79 | 20.59 | 20.60 | 86,100 | -0.11 | | 0.53 | |
| HVT.A | Haverty Furn Cl A SC | 20.60 | 20.60 | 20.60 | 100 | 0.00 | | 0.00 | |
| HXL | Hexcel Corp | 79.55 | 78.07 | 78.75 | 592,500 | -0.74 | | 0.93 | |
| HY | Hyster-Yale Materials Handling | 64.03 | 61.44 | 63.73 | 77,300 | 1.18 | | 1.89 | |
| HYB | New America High | 8.990 | 8.950 | 8.970 | 61,900 | 0.000 | | 0.00 | |
| HYI | Western Asset High Yield Defined | 15.31 | 15.20 | 15.26 | 193,700 | -0.03 | | 0.20 | |
| HYT | Blackrock High Yield Fund Vi Inc | 11.28 | 11.20 | 11.20 | 1,037,700 | -0.05 | | 0.44 | |
| HZN | Horizon Global Corp Comm | 3.540 | 3.330 | 3.330 | 52,700 | -0.220 | | 6.20 | |
| HZO | Marinemax Inc | 16.34 | 16.00 | 16.28 | 115,400 | 0.13 | | 0.80 | |