| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H | Hyatt Hotels Corp | 76.22 | 75.17 | 75.73 | 426,451 | 0.12 |  | 0.16 |   |
| HAE | Haemonetics Corp | 130.9 | 128.3 | 128.3 | 317,095 | -1.2 |  | 0.89 | |
| HAL | Halliburton Company | 20.85 | 20.23 | 20.61 | 11,082,105 | 0.17 | | 0.83 | |
| HASI | Hannon Armstrong Sustainable IN | 29.24 | 28.60 | 29.15 | 218,766 | 0.16 | | 0.55 | |
| HBB | Hamilton Beach Brands Holding Company Cl | 16.85 | 15.70 | 16.01 | 58,614 | -0.12 | | 0.74 | |
| HBI | Hanesbrands Inc | 14.65 | 14.12 | 14.56 | 4,869,298 | 0.23 | | 1.61 | |
| HBM | Hudbay Minerals Inc | 3.870 | 3.710 | 3.750 | 719,643 | -0.170 | | 4.34 | |
| HCA | Hca Holdings Inc | 124.9 | 122.2 | 123.4 | 1,497,561 | -0.8 | | 0.68 | |
| HCC | Warrior Met Coal Inc | 20.68 | 19.70 | 20.00 | 1,318,327 | -0.19 | | 0.94 | |
| HCFT | Hunt Companies Finance Trust Inc | 3.340 | 3.300 | 3.320 | 13,148 | -0.030 | | 0.90 | |
| HCHC | Hc2 Holdings Inc | 2.620 | 2.380 | 2.610 | 221,571 | 0.200 | | 8.30 | |
| HCI | Homeowners Choice | 42.49 | 41.71 | 42.20 | 125,444 | 0.10 | | 0.24 | |
| HCP | HCP Inc | 35.35 | 34.91 | 35.06 | 2,107,333 | 0.05 | | 0.14 | |
| HCR | Hi-Crush Inc | 2.110 | 2.000 | 2.080 | 410,997 | 0.030 | | 1.46 | |
| HCXY | Hercules Capital Inc 6.25% Notes Due | 26.75 | 26.02 | 26.75 | 9,406 | 0.50 | | 1.90 | |
| HCXZ | Hercules Capital Inc 5.25% Notes Due | 25.38 | 25.24 | 25.38 | 4,860 | 0.03 | | 0.12 | |
| HD | Home Depot | 227.1 | 224.0 | 226.3 | 2,716,456 | 1.6 | | 0.70 | |
| HDB | Hdfc Bank Ltd | 118.5 | 115.5 | 118.4 | 2,340,043 | 6.2 | | 5.51 | |
| HE | Hawaiian Electric Industries | 45.12 | 44.70 | 44.95 | 377,197 | 0.27 | | 0.60 | |
| HEI | Heico Corp | 129.9 | 125.8 | 128.6 | 783,577 | 1.0 | | 0.78 | |
| HEI.A | Heico Cp Cl A | 100.63 | 97.38 | 99.91 | 701,604 | 0.04 | | 0.04 | |
| HEP | Holly Energy Partners LP | 25.53 | 25.02 | 25.25 | 311,608 | 0.26 | | 1.04 | |
| HEQ | John Hancock Hedged Eqty & Inc | 13.88 | 13.72 | 13.79 | 29,705 | -0.01 | | 0.07 | |
| HES | Hess Corp | 66.02 | 65.00 | 65.51 | 1,757,036 | -0.16 | | 0.24 | |
| HESM | Hess Midstream Partners LP | 20.20 | 19.74 | 19.88 | 67,135 | -0.11 | | 0.55 | |
| HEXO | Hexo Corp | 4.620 | 4.380 | 4.400 | 5,220,559 | 0.040 | | 0.92 | |
| HFC | Hollyfrontier Corp | 53.38 | 51.83 | 53.17 | 1,464,598 | 0.54 | | 1.03 | |
| HFR-A | Highland Income Fund [Hfro/Pa] | 25.14 | 25.08 | 25.11 | 21,221 | 0.05 | | 0.20 | |
| HFRO | Highland Floating Rate Opportunities | 13.28 | 13.10 | 13.13 | 163,844 | -0.15 | | 1.13 | |
| HGH | The Hartford Financial Srvcs G | 29.20 | 29.05 | 29.11 | 21,891 | 0.06 | | 0.21 | |
| HGLB | Highland Global Allocation Fund | 10.62 | 10.31 | 10.43 | 39,192 | -0.07 | | 0.67 | |
| HGV | Hilton Grand Vacations Inc | 33.68 | 33.13 | 33.29 | 1,484,801 | -0.20 | | 0.60 | |
| HHC | Howard Hughes Corp | 132.2 | 129.6 | 131.6 | 252,294 | 1.5 | | 1.16 | |
| HHS | Harte-Hanks | 3.560 | 3.230 | 3.450 | 3,820 | 0.080 | | 2.37 | |
| HI | Hillenbrand Inc | 30.76 | 30.22 | 30.32 | 282,855 | -0.42 | | 1.37 | |
| HIE | Miller/Howard High Income Eqty | 11.41 | 11.07 | 11.25 | 110,921 | 0.00 |  | 0.00 | |
| HIG | Hartford Financial Services Group | 60.51 | 60.13 | 60.19 | 1,552,271 | -0.25 | | 0.41 | |
| HIG-G | Hartford Financial Services Grp Inc | 28.40 | 27.99 | 28.40 | 26,292 | 0.50 | | 1.79 | |
| HII | Huntington Ingalls Industries | 214.4 | 212.2 | 212.3 | 183,386 | -2.5 | | 1.15 | |
| HIL | Hill International Inc | 2.950 | 2.790 | 2.880 | 115,809 | 0.090 | | 3.23 | |
| HIO | Western Asset High | 5.080 | 5.050 | 5.050 | 171,637 | -0.020 | | 0.39 | |
| HIW | Highwoods Properties | 45.18 | 44.87 | 44.92 | 386,535 | -0.18 | | 0.40 | |
| HIX | Western Asset High Income Fund II Inc | 6.690 | 6.650 | 6.650 | 266,693 | -0.030 | | 0.45 | |
| HJV | MS S.A.C. Saturns Ge Series 2002-14 | 5.759 | 5.759 | 5.759 | 500 | -0.168 | | 2.84 | |
| HKIB | Amtd International Inc | 8.960 | 8.830 | 8.960 | 3,912 | -0.060 | | 0.67 | |
| HL | Hecla Mining Company | 2.100 | 2.000 | 2.060 | 13,104,574 | 0.080 | | 4.04 | |
| HL-B | Hecla Mining Co. [Hl/Pb] | 52.00 | 51.74 | 51.74 | 520 | 0.74 | | 1.45 | |
| HLF | Herbalife Ltd | 40.49 | 39.47 | 39.61 | 916,266 | -0.60 | | 1.49 | |
| HLI | Houlihan Lokey | 45.66 | 44.68 | 45.45 | 203,702 | -0.35 | | 0.76 | |
| HLT | Hilton Inc | 95.74 | 94.22 | 94.25 | 1,392,098 | -0.97 | | 1.02 | |
| HLX | Helix Energy Solutions Group | 8.410 | 8.130 | 8.390 | 1,074,070 | 0.110 | | 1.33 | |
| HMC | Honda Motor Company | 26.69 | 26.34 | 26.67 | 705,780 | -0.01 | | 0.04 | |
| HMI | Huami Corp ADR | 10.71 | 10.23 | 10.37 | 324,480 | -0.19 | | 1.80 | |
| HML-A | Hoegh Lng Partners LP [Hmlp/Pa] | 26.62 | 26.51 | 26.62 | 32,237 | 0.11 | | 0.41 | |
| HMLP | Hoegh Lng Partners LP | 15.79 | 15.55 | 15.74 | 59,396 | 0.15 | | 0.96 | |
| HMN | Horace Mann Educators Corp | 46.48 | 45.72 | 46.12 | 127,418 | 0.09 | | 0.20 | |
| HMY | Harmony Gold Mining Co. Ltd | 3.360 | 3.230 | 3.300 | 9,416,310 | 0.080 | | 2.48 | |
| HNGR | Hanger Inc | 21.66 | 21.08 | 21.22 | 314,114 | -0.32 | | 1.49 | |
| HNI | Hon Industries Inc | 35.10 | 34.45 | 34.85 | 208,511 | 0.09 | | 0.26 | |
| HNP | Huaneng Power Intl | 21.65 | 21.45 | 21.46 | 19,573 | -0.34 | | 1.56 | |
| HOG | Harley-Davidson Inc | 35.53 | 34.70 | 35.41 | 2,161,367 | 0.14 | | 0.40 | |
| HOME | At Home Group Inc | 9.750 | 8.950 | 9.720 | 2,741,508 | 0.630 | | 6.93 | |
| HON | Honeywell International Inc | 167.8 | 166.2 | 167.1 | 2,315,621 | -1.2 | | 0.70 | |
| HOS | Hornbeck Offshore Services | 0.8960 | 0.7749 | 0.8960 | 169,596 | 0.1260 | | 16.36 | |
| HOV | Hovnanian Enterprises Inc | 17.38 | 15.71 | 17.02 | 221,228 | 0.86 | | 5.32 | |
| HP | Helmerich & Payne | 43.48 | 42.38 | 43.33 | 667,878 | 0.09 | | 0.21 | |
| HPE | Hewlett Packard Enterprise Comp | 14.48 | 14.21 | 14.40 | 11,743,856 | -0.03 | | 0.21 | |
| HPF | John Hancock Pfd II | 23.35 | 23.16 | 23.20 | 51,478 | 0.00 | | 0.00 | |
| HPI | John Hancock Preferred | 23.72 | 23.47 | 23.65 | 84,178 | 0.27 | | 1.15 | |
| HPP | Hudson Pacific Properties | 33.98 | 33.73 | 33.87 | 570,825 | 0.00 | | 0.00 | |
| HPQ | Hewlett-Packard Company | 18.63 | 18.37 | 18.52 | 6,573,194 | 0.05 | | 0.27 | |
| HPR | Highpoint Resources Corp | 1.770 | 1.550 | 1.620 | 1,158,593 | -0.140 | | 7.95 | |
| HPS | John Hancock Preferred Income Fund III | 19.98 | 19.74 | 19.87 | 102,508 | 0.15 | | 0.76 | |
| HQH | Tekla Healthcare Investors | 19.13 | 18.97 | 18.97 | 164,423 | -0.13 | | 0.68 | |
| HQL | Tekla Life Sciences Investors | 15.84 | 15.67 | 15.68 | 62,640 | -0.18 | | 1.13 | |
| HR | Healthcare Realty Trust Inc | 33.51 | 33.12 | 33.35 | 520,439 | 0.19 | | 0.57 | |
| HRB | H&R Block | 23.88 | 23.25 | 23.74 | 2,246,176 | 0.32 | | 1.37 | |
| HRC | Hill-Rom Holdings Inc | 106.6 | 104.7 | 105.9 | 287,822 | 0.6 | | 0.61 | |
| HRI | Herc Holdings Inc | 49.88 | 48.44 | 49.09 | 127,472 | 0.07 | | 0.14 | |
| HRL | Hormel Foods Corp | 43.40 | 42.58 | 42.60 | 1,612,971 | -0.34 | | 0.79 | |
| HRTG | Heritage Insurance Holdings | 14.83 | 14.50 | 14.69 | 168,157 | 0.02 | | 0.14 | |
| HSB-A | HSBC Hldgs Plc [Hsbc/Pa] | 26.40 | 26.26 | 26.31 | 40,407 | -0.06 | | 0.23 | |
| HSBC | HSBC Holdings Plc | 38.18 | 37.91 | 38.11 | 1,208,726 | -0.05 | | 0.13 | |
| HSC | Harsco Corp | 19.95 | 19.27 | 19.76 | 771,963 | 0.07 | | 0.36 | |
| HST | Host Marriott Financial Trust | 17.36 | 17.04 | 17.22 | 5,357,835 | -0.02 | | 0.12 | |
| HSY | Hershey Foods Corp | 155.4 | 153.3 | 153.3 | 736,195 | -0.6 | | 0.41 | |
| HT | Hersha Hospitality Trust | 15.12 | 14.86 | 14.99 | 282,578 | -0.09 | | 0.60 | |
| HT-C | Hersha Hospitality TR [Ht/Pc] | 25.70 | 25.56 | 25.63 | 5,212 | -0.07 | | 0.27 | |
| HT-D | Hersha Hospitality TR [Ht/Pd] | 25.58 | 25.32 | 25.42 | 12,616 | 0.12 | | 0.47 | |
| HT-E | Hersha Hospitality TR [Ht/Pe] | 25.65 | 25.45 | 25.65 | 11,310 | 0.01 | | 0.04 | |
| HTA | Healthcare Trust of America | 28.93 | 28.56 | 28.83 | 1,213,596 | 0.25 | | 0.87 | |
| HTD | John Hancock Tax Advantaged Dividend | 27.49 | 27.31 | 27.44 | 53,287 | 0.13 | | 0.48 | |
| HTFA | Horizon Technology Finance 6.25% Notes | 25.50 | 25.36 | 25.50 | 345 | 0.05 | | 0.20 | |
| HTGC | Hercules Technology Growth Capital | 13.49 | 13.30 | 13.38 | 442,558 | 0.08 | | 0.60 | |
| HTH | Hilltop Holdings Inc | 24.84 | 24.42 | 24.62 | 344,088 | -0.08 | | 0.32 | |
| HTY | John Hancock Tax-Advantaged Global | 6.760 | 6.650 | 6.680 | 24,368 | 0.000 | | 0.00 | |
| HTZ | Hertz Global Holdings Inc | 13.77 | 13.09 | 13.68 | 2,333,398 | 0.35 | | 2.63 | |
| HUBB | Hubbell Inc B | 133.3 | 130.4 | 132.7 | 251,026 | 1.5 | | 1.13 | |
| HUBS | Hubspot Inc | 161.9 | 159.2 | 160.7 | 336,954 | 0.4 | | 0.22 | |
| HUD | Hudson Ltd Cl A | 12.54 | 12.04 | 12.43 | 135,145 | 0.34 | | 2.81 | |
| HUM | Humana Inc | 279.0 | 274.1 | 277.3 | 739,605 | 0.0 | | 0.01 | |
| HUN | Huntsman Corp | 23.10 | 22.25 | 22.95 | 2,233,366 | 0.46 | | 2.05 | |
| HUYA | Huya Inc | 28.00 | 26.94 | 27.04 | 2,042,047 | -0.84 | | 3.01 | |
| HVT | Haverty Furniture Companies | 20.00 | 19.59 | 19.97 | 90,176 | 0.16 | | 0.81 | |
| HVT.A | Haverty Furn Cl A SC | 20.04 | 19.84 | 20.04 | 200 | -0.64 | | 3.09 | |
| HXL | Hexcel Corp | 83.33 | 82.29 | 83.02 | 271,691 | 0.02 | | 0.02 | |
| HY | Hyster-Yale Materials Handling | 56.22 | 54.03 | 55.35 | 94,438 | 0.45 | | 0.82 | |
| HYB | New America High | 8.880 | 8.800 | 8.840 | 58,220 | 0.020 | | 0.23 | |
| HYI | Western Asset High Yield Defined | 15.40 | 15.18 | 15.29 | 34,047 | 0.07 | | 0.46 | |
| HYT | Blackrock High Yield Fund Vi Inc | 10.74 | 10.70 | 10.72 | 220,643 | -0.01 | | 0.09 | |
| HZN | Horizon Global Corp Comm | 4.200 | 3.760 | 4.110 | 163,163 | 0.170 | | 4.31 | |
| HZO | Marinemax Inc | 15.50 | 14.99 | 15.39 | 275,414 | 0.35 | | 2.33 | |