| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H | Hyatt Hotels Corp | 82.88 | 82.00 | 82.30 | 450,000 | -0.05 |  | 0.06 |   |
| HAE | Haemonetics Corp | 99.25 | 98.23 | 98.65 | 485,800 | -0.19 | | 0.19 | |
| HAL | Halliburton Company | 45.29 | 44.80 | 45.20 | 10,605,000 | 0.24 |  | 0.53 | |
| HASI | Hannon Armstrong Sustainable In | 20.20 | 19.82 | 20.07 | 289,400 | 0.21 | | 1.06 | |
| HBB | Horizons CA Select Universe Bond ETF | 27.25 | 26.81 | 27.11 | 21,400 | 0.17 | | 0.63 | |
| HBI | Hanesbrands Inc | 22.41 | 22.12 | 22.17 | 2,997,900 | -0.03 | | 0.14 | |
| HBM | Hudbay Minerals Inc | 5.400 | 5.200 | 5.300 | 418,500 | 0.150 | | 2.91 | |
| HBM.W | Hudbay Minerals Inc | 0.0050 | 0.0007 | 0.0009 | 13,300 | 0.0005 | | 125.00 | |
| HCA | Hca Holdings Inc | 108.3 | 107.0 | 108.0 | 1,218,400 | 0.3 | | 0.28 | |
| HCC | Warrior Met Coal Inc | 26.95 | 26.30 | 26.78 | 943,600 | 0.29 | | 1.09 | |
| HCF-A | Hunt Companies Finance Trust Inc Pfd | 25.35 | 25.25 | 25.25 | 1,300 | -0.06 | | 0.24 | |
| HCFT | Hunt Companies Finance Trust Inc. | 3.430 | 3.400 | 3.400 | 30,600 | -0.030 | | 0.87 | |
| HCHC | Hc2 Holdings Inc | 6.200 | 6.030 | 6.060 | 233,000 | -0.040 | | 0.66 | |
| HCI | Homeowners Choice | 42.66 | 42.14 | 42.28 | 22,300 | -0.04 | | 0.09 | |
| HCLP | Hi-Crush Partners LP | 11.50 | 10.83 | 10.85 | 2,115,000 | -0.55 | | 4.82 | |
| HCP | HCP Inc | 26.04 | 25.65 | 25.98 | 2,678,200 | -0.04 | | 0.15 | |
| HCXZ | Hercules Capital Inc. 5.25% Notes Due | 25.00 | 24.87 | 25.00 | 3,100 | 0.01 | | 0.04 | |
| HD | Home Depot | 203.8 | 201.8 | 202.5 | 3,568,400 | -0.2 | | 0.09 | |
| HDB | Hdfc Bank Ltd | 112.0 | 110.0 | 111.5 | 652,400 | 1.3 | | 1.16 | |
| HE | Hawaiian Electric Industries | 35.24 | 34.86 | 35.12 | 250,800 | -0.05 | | 0.14 | |
| HE-U | Heco Cap III 6.50 | 26.25 | 25.94 | 26.10 | 800 | 0.17 | | 0.66 | |
| HEI | Heico Corp | 78.52 | 77.63 | 77.71 | 183,700 | -0.49 | | 0.63 | |
| HEI.A | Heico Cp Cl A | 67.35 | 66.60 | 66.75 | 96,400 | -0.10 | | 0.15 | |
| HEP | Holly Energy Partners LP | 30.40 | 29.78 | 30.01 | 156,100 | -0.22 | | 0.73 | |
| HEQ | John Hancock Hedged Eqty & Inc | 16.45 | 16.36 | 16.45 | 27,700 | 0.04 | | 0.24 | |
| HES | Hess Corp | 64.74 | 63.54 | 64.04 | 2,496,500 | -0.46 | | 0.71 | |
| HES-A | Hess Corp | 71.99 | 70.99 | 71.30 | 36,700 | -0.43 | | 0.60 | |
| HESM | Hess Midstream Partners LP | 20.95 | 20.63 | 20.73 | 24,900 | -0.15 | | 0.72 | |
| HF | HFF Inc | 36.50 | 35.56 | 36.19 | 323,000 | 0.68 | | 1.91 | |
| HFC | Hollyfrontier Corp | 72.41 | 70.67 | 71.02 | 1,677,400 | -0.79 | | 1.10 | |
| HFRO | Highland Floating Rate Opportunities | 15.88 | 15.61 | 15.86 | 161,200 | 0.02 | | 0.13 | |
| HGH | The Hartford Financial Srvcs G | 28.77 | 28.57 | 28.61 | 312,900 | -0.04 | | 0.14 | |
| HGT | Hugoton Royalty Trust | 0.6700 | 0.5800 | 0.6000 | 248,000 | -0.0650 | | 9.77 | |
| HGV | Hilton Grand Vacations Inc | 34.91 | 34.47 | 34.49 | 998,800 | -0.34 | | 0.98 | |
| HHC | Howard Hughes Corp | 140.8 | 138.2 | 138.7 | 144,100 | -2.0 | | 1.40 | |
| HHS | Harte-Hanks | 11.00 | 10.90 | 10.99 | 900 | -0.02 | | 0.18 | |
| HI | Hillenbrand Inc | 50.15 | 49.40 | 49.55 | 122,100 | 0.05 | | 0.10 | |
| HIE | Miller/Howard High Income Eqty | 12.49 | 12.37 | 12.40 | 94,300 | -0.01 | | 0.08 | |
| HIFR | Infrareit Inc | 21.58 | 21.26 | 21.42 | 85,300 | -0.18 | | 0.83 | |
| HIG | Hartford Financial Services Group | 52.94 | 52.23 | 52.34 | 2,341,600 | -0.33 | | 0.63 | |
| HIG.W | Hartford Financial Services Group | 48.95 | 48.95 | 48.95 | 100 | 0.00 |  | 0.00 | |
| HII | Huntington Ingalls Industries | 228.5 | 226.4 | 227.3 | 251,900 | -0.1 | | 0.03 | |
| HIL | Hill International | 6.100 | 5.950 | 6.000 | 140,800 | 0.000 | | 0.00 | |
| HIO | Western Asset High | 4.780 | 4.760 | 4.770 | 179,600 | -0.010 | | 0.21 | |
| HIVE | Aerohive Networks Inc | 4.155 | 4.080 | 4.090 | 123,600 | 0.000 | | 0.00 | |
| HIW | Highwoods Properties | 50.39 | 49.25 | 49.48 | 975,300 | -0.92 | | 1.83 | |
| HIX | Western Asset High Income Fund II Inc | 6.400 | 6.380 | 6.400 | 102,100 | 0.000 | | 0.00 | |
| HJV | MS S.A.C. Saturns Ge Series 2002-14 | 12.20 | 12.00 | 12.00 | 1,600 | 0.14 | | 1.18 | |
| HK | Halcon Resources | 3.910 | 3.680 | 3.770 | 5,083,700 | -0.130 | | 3.33 | |
| HK.W | Halcon Resources Corp Warrant | 0.2500 | 0.2200 | 0.2500 | 12,100 | 0.0300 | | 13.64 | |
| HL | Hecla Mining Company | 3.320 | 3.200 | 3.220 | 8,118,600 | -0.020 | | 0.62 | |
| HL-B | Hecla Mining Pfd B | 55.24 | 55.24 | 55.24 | 100 | 0.00 | | 0.00 | |
| HLF | Herbalife Ltd | 53.12 | 51.98 | 52.65 | 1,265,100 | 0.14 | | 0.27 | |
| HLI | Houlihan Lokey | 52.07 | 51.71 | 51.94 | 110,000 | 0.09 | | 0.17 | |
| HLT | Hilton Inc | 82.71 | 81.58 | 81.96 | 2,439,500 | -0.18 | | 0.22 | |
| HLX | Helix Energy Solutions Group | 8.760 | 8.470 | 8.710 | 1,089,800 | 0.100 | | 1.16 | |
| HMC | Honda Motor Company | 29.29 | 29.15 | 29.19 | 355,600 | -0.19 | | 0.65 | |
| HMI | Huami Corporation ADR | 9.300 | 9.120 | 9.230 | 82,800 | -0.030 | | 0.32 | |
| HML-A | Hoegh Lng Partners LP Cum Red Pfd Ser A | 25.80 | 25.69 | 25.75 | 16,600 | 0.00 | | 0.00 | |
| HMLP | Hoegh Lng Partners LP | 18.05 | 17.75 | 17.95 | 120,800 | 0.05 | | 0.28 | |
| HMN | Horace Mann Educators Corp | 45.60 | 45.15 | 45.35 | 118,000 | 0.05 | | 0.11 | |
| HMY | Harmony Gold Mining Co. Ltd | 1.650 | 1.590 | 1.620 | 1,927,800 | 0.010 | | 0.62 | |
| HNI | Hon Industries Inc | 39.68 | 39.09 | 39.30 | 172,300 | 0.01 | | 0.03 | |
| HNP | Huaneng Power Intl | 30.44 | 30.25 | 30.40 | 92,600 | 0.76 | | 2.56 | |
| HOG | Harley-Davidson Inc | 41.96 | 41.50 | 41.62 | 1,729,900 | -0.50 | | 1.19 | |
| HOME | At Home Group Inc | 38.06 | 37.03 | 37.93 | 485,900 | -0.01 | | 0.03 | |
| HON | Honeywell International Inc | 154.0 | 149.1 | 153.1 | 6,453,300 | 5.6 | | 3.79 | |
| HOS | Hornbeck Offshore Services | 4.940 | 4.810 | 4.860 | 151,400 | -0.020 | | 0.41 | |
| HOV | Hovnanian Enterprises Inc | 1.730 | 1.670 | 1.670 | 739,000 | -0.050 | | 2.91 | |
| HP | Helmerich & Payne | 59.86 | 58.85 | 59.40 | 1,653,300 | -0.19 | | 0.32 | |
| HPE | Hewlett Packard Enterprise Comp | 15.62 | 15.41 | 15.47 | 6,758,400 | -0.17 | | 1.09 | |
| HPF | John Hancock Pfd II | 21.15 | 21.03 | 21.04 | 47,900 | 0.03 | | 0.14 | |
| HPI | John Hancock Preferred | 21.85 | 21.53 | 21.75 | 91,100 | 0.29 | | 1.35 | |
| HPP | Hudson Pacific Properties | 34.25 | 33.70 | 33.86 | 630,900 | -0.47 | | 1.37 | |
| HPQ | Hewlett-Packard Company | 23.20 | 22.89 | 22.94 | 6,920,700 | -0.25 | | 1.08 | |
| HPR | Highpoint Resources Corp. | 6.680 | 6.500 | 6.610 | 1,051,600 | -0.050 | | 0.75 | |
| HPS | John Hancock Preferred Income Fund III | 18.53 | 18.41 | 18.43 | 50,900 | -0.02 | | 0.11 | |
| HQH | Tekla Healthcare Investors | 22.67 | 22.50 | 22.59 | 56,100 | -0.04 | | 0.18 | |
| HQL | Tekla Life Sciences Investors | 20.11 | 20.00 | 20.08 | 51,300 | 0.08 | | 0.40 | |
| HR | Healthcare Realty Trust Inc | 29.18 | 28.72 | 29.05 | 1,229,900 | 0.02 | | 0.07 | |
| HRB | H&R Block | 24.51 | 24.23 | 24.40 | 2,426,000 | -0.01 | | 0.04 | |
| HRC | Hill-Rom Holdings Inc | 94.90 | 93.53 | 94.60 | 425,800 | 0.77 | | 0.82 | |
| HRG | Hrg Group Inc | 13.80 | 13.28 | 13.40 | 5,036,200 | -0.13 | | 0.96 | |
| HRI | Herc Holdings Inc | 60.66 | 59.65 | 59.75 | 101,500 | -0.98 | | 1.61 | |
| HRL | Hormel Foods Corp | 37.29 | 36.98 | 37.25 | 1,747,500 | 0.15 | | 0.40 | |
| HRS | Harris Corp | 151.5 | 150.0 | 150.9 | 446,100 | 0.4 | | 0.25 | |
| HRTG | Heritage Insurance Holdings | 17.15 | 16.63 | 17.09 | 129,500 | 0.27 | | 1.61 | |
| HSB-A | HSBC Holdings Plc | 26.34 | 26.26 | 26.32 | 196,000 | 0.06 | | 0.23 | |
| HSBC | HSBC Holdings Plc | 47.48 | 47.16 | 47.38 | 866,300 | 0.24 | | 0.51 | |
| HSC | Harsco Corp | 23.55 | 22.90 | 23.45 | 266,200 | -0.15 | | 0.64 | |
| HST | Host Marriott Financial Trust | 21.45 | 21.24 | 21.28 | 4,920,700 | -0.19 | | 0.88 | |
| HSY | Hershey Foods Corp | 92.41 | 91.56 | 91.92 | 842,700 | -0.31 | | 0.34 | |
| HT | Hersha Hospitality Trust | 22.49 | 22.20 | 22.33 | 320,300 | 0.06 | | 0.27 | |
| HT-C | Hersha Hospitality Trust | 25.00 | 24.95 | 24.95 | 300 | -0.07 | | 0.28 | |
| HT-D | Hersha Hospitality Trust 6.50% | 23.95 | 23.61 | 23.73 | 11,400 | -0.16 | | 0.67 | |
| HT-E | Hersha Hospitality Trust | 23.90 | 23.53 | 23.77 | 9,800 | 0.09 | | 0.38 | |
| HTA | Healthcare Trust of America I | 26.97 | 26.62 | 26.94 | 2,824,700 | 0.05 | | 0.19 | |
| HTD | John Hancock Tax Advantaged Dividend | 23.27 | 23.11 | 23.16 | 61,500 | -0.06 | | 0.26 | |
| HTFA | Horizon Technology Finance 6.25% Notes | 25.40 | 25.40 | 25.40 | 1,000 | 0.00 | | 0.00 | |
| HTGC | Hercules Technology Growth Capital | 13.53 | 13.41 | 13.50 | 535,700 | 0.03 | | 0.22 | |
| HTGX | Hercules Technology Growth Cap | 25.11 | 25.11 | 25.11 | 200 | -0.01 | | 0.04 | |
| HTH | Hilltop Holdings Inc | 22.35 | 21.99 | 22.10 | 223,500 | 0.01 | | 0.05 | |
| HTY | John Hancock Tax-Advantaged Global | 8.590 | 8.530 | 8.590 | 4,900 | 0.060 | | 0.70 | |
| HTZ | Hertz Global Holdings Inc | 14.10 | 13.56 | 14.09 | 4,444,300 | 0.15 | | 1.08 | |
| HUBB | Hubbell Inc B | 116.0 | 114.2 | 115.3 | 461,000 | -0.3 | | 0.29 | |
| HUBS | Hubspot Inc | 134.9 | 132.5 | 133.4 | 308,700 | 0.5 | | 0.38 | |
| HUD | Hudson Ltd. Class A Common Shares | 17.26 | 17.01 | 17.06 | 201,700 | -0.14 | | 0.81 | |
| HUM | Humana Inc | 319.2 | 316.7 | 317.8 | 458,700 | -0.6 | | 0.19 | |
| HUN | Huntsman Corp | 31.42 | 30.83 | 30.93 | 1,941,700 | -0.29 | | 0.93 | |
| HUYA | Huya Inc. | 36.92 | 34.00 | 35.71 | 6,685,000 | 0.22 | | 0.62 | |
| HVT | Haverty Furniture Companies | 21.20 | 20.88 | 21.00 | 76,700 | -0.10 | | 0.47 | |
| HVT.A | Haverty Furn Cl A SC | 21.80 | 21.80 | 21.80 | 100 | 0.00 | | 0.00 | |
| HXL | Hexcel Corp | 69.63 | 69.03 | 69.11 | 247,500 | -0.23 | | 0.33 | |
| HY | Hyster-Yale Materials Handling | 67.44 | 66.37 | 66.55 | 29,500 | -0.55 | | 0.82 | |
| HYB | New America High | 8.400 | 8.350 | 8.380 | 74,500 | 0.010 | | 0.12 | |
| HYH | Halyard Health Inc | 57.91 | 56.93 | 57.25 | 886,200 | 0.04 | | 0.07 | |
| HYI | Western Asset High Yield Defined | 14.52 | 14.44 | 14.49 | 34,600 | 0.01 | | 0.03 | |
| HYT | Blackrock High Yield Fund Vi Inc | 10.52 | 10.50 | 10.50 | 269,800 | -0.02 | | 0.19 | |
| HZN | Horizon Global Corporation Comm | 5.600 | 5.370 | 5.550 | 272,500 | 0.030 | | 0.54 | |
| HZO | Marinemax Inc | 21.36 | 20.70 | 21.00 | 379,100 | -0.25 | | 1.18 | |