| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H | Hyatt Hotels Corp | 69.66 | 68.44 | 68.44 | 1,328,000 | -1.05 |  | 1.51 |   |
| HAE | Haemonetics Corp | 112.4 | 104.8 | 105.3 | 806,900 | -6.4 | | 5.69 | |
| HAL | Halliburton Company | 35.43 | 34.11 | 34.16 | 9,957,300 | -0.82 | | 2.34 | |
| HASI | Hannon Armstrong Sustainable In | 23.20 | 22.73 | 22.94 | 431,400 | -0.08 | | 0.35 | |
| HBB | Horizons CA Select Universe Bond ETF | 24.30 | 22.41 | 22.61 | 30,300 | -1.39 | | 5.79 | |
| HBI | Hanesbrands Inc | 16.91 | 16.13 | 16.17 | 4,184,800 | -0.39 | | 2.36 | |
| HBM | Hudbay Minerals Inc | 4.970 | 4.785 | 4.810 | 499,400 | -0.150 | | 3.02 | |
| HCA | Hca Holdings Inc | 145.0 | 141.7 | 141.9 | 1,426,800 | -2.0 | | 1.42 | |
| HCC | Warrior Met Coal Inc | 25.51 | 24.72 | 25.10 | 620,600 | -0.15 | | 0.59 | |
| HCF-A | Hunt Companies Finance Trust Inc Pfd | 25.35 | 25.20 | 25.21 | 3,800 | -0.04 | | 0.16 | |
| HCFT | Hunt Companies Finance Trust Inc | 3.450 | 3.420 | 3.430 | 27,300 | -0.010 | | 0.29 | |
| HCHC | Hc2 Holdings Inc | 5.150 | 4.840 | 5.040 | 405,900 | 0.080 |  | 1.61 | |
| HCI | Homeowners Choice | 59.32 | 53.41 | 54.73 | 302,500 | 0.54 | | 1.00 | |
| HCLP | Hi-Crush Partners LP | 6.740 | 6.150 | 6.210 | 1,987,200 | -0.260 | | 4.02 | |
| HCP | HCP Inc | 29.32 | 28.75 | 28.82 | 2,760,000 | 0.00 |  | 0.00 | |
| HCXY | Hercules Capital Inc. 6.25% Notes Due | 23.50 | 23.25 | 23.25 | 5,800 | -0.05 | | 0.21 | |
| HCXZ | Hercules Capital Inc. 5.25% Notes Due | 24.20 | 24.16 | 24.16 | 600 | -0.07 | | 0.29 | |
| HD | Home Depot | 187.0 | 179.0 | 179.4 | 7,590,300 | -6.6 | | 3.53 | |
| HDB | Hdfc Bank Ltd | 91.38 | 88.67 | 89.64 | 854,200 | -2.41 | | 2.62 | |
| HE | Hawaiian Electric Industries | 38.05 | 37.22 | 37.55 | 630,400 | -0.01 | | 0.03 | |
| HE-U | Heco Cap III 6.50 | 26.50 | 26.50 | 26.50 | 1,600 | 0.32 | | 1.22 | |
| HEI | Heico Corp | 88.28 | 85.90 | 86.43 | 324,600 | -1.55 | | 1.76 | |
| HEI.A | Heico Cp Cl A | 70.19 | 68.02 | 69.25 | 155,500 | -0.94 | | 1.34 | |
| HEP | Holly Energy Partners LP | 30.30 | 29.44 | 29.65 | 71,100 | -0.34 | | 1.13 | |
| HEQ | John Hancock Hedged Eqty & Inc | 14.69 | 14.20 | 14.20 | 38,300 | -0.48 | | 3.27 | |
| HES | Hess Corp | 60.15 | 57.35 | 57.46 | 2,395,100 | -1.69 | | 2.86 | |
| HES-A | Hess Corp | 66.58 | 63.66 | 63.99 | 5,600 | -1.64 | | 2.50 | |
| HESM | Hess Midstream Partners LP | 21.86 | 20.80 | 20.84 | 38,900 | -0.79 | | 3.65 | |
| HF | HFF Inc | 38.50 | 37.39 | 37.42 | 206,100 | -0.58 | | 1.53 | |
| HFC | Hollyfrontier Corp | 65.24 | 63.22 | 63.44 | 1,628,500 | -1.26 | | 1.95 | |
| HFRO | Highland Floating Rate Opportunities | 15.31 | 15.15 | 15.27 | 94,800 | -0.08 | | 0.52 | |
| HGH | The Hartford Financial Srvcs G | 27.74 | 27.61 | 27.70 | 26,400 | 0.00 | | 0.00 | |
| HGV | Hilton Grand Vacations Inc | 27.85 | 26.78 | 27.15 | 1,549,100 | -0.58 | | 2.09 | |
| HHC | Howard Hughes Corp | 111.4 | 108.4 | 109.5 | 240,500 | -1.3 | | 1.19 | |
| HHS | Harte-Hanks | 5.920 | 5.160 | 5.290 | 49,600 | -0.550 | | 9.42 | |
| HI | Hillenbrand Inc | 49.30 | 47.98 | 48.11 | 284,100 | -1.07 | | 2.18 | |
| HIE | Miller/Howard High Income Eqty | 11.96 | 11.82 | 11.82 | 71,700 | -0.10 | | 0.84 | |
| HIFR | Infrareit Inc | 21.58 | 21.12 | 21.16 | 513,400 | -0.12 | | 0.56 | |
| HIG | Hartford Financial Services Group | 46.65 | 45.46 | 45.51 | 2,256,800 | -1.08 | | 2.32 | |
| HIG.W | Hartford Financial Services Group | 41.44 | 41.44 | 41.44 | 200 | -0.19 | | 0.46 | |
| HII | Huntington Ingalls Industries | 223.0 | 213.4 | 214.1 | 709,800 | -9.5 | | 4.26 | |
| HIL | Hill International Inc. | 3.200 | 3.050 | 3.150 | 80,400 | 0.030 | | 0.96 | |
| HIO | Western Asset High | 4.640 | 4.580 | 4.590 | 271,000 | -0.030 | | 0.65 | |
| HIVE | Aerohive Networks Inc | 3.980 | 3.920 | 3.950 | 252,500 | -0.010 | | 0.25 | |
| HIW | Highwoods Properties | 44.34 | 43.63 | 43.71 | 467,100 | -0.18 | | 0.41 | |
| HIX | Western Asset High Income Fund II Inc | 6.230 | 6.150 | 6.150 | 168,100 | -0.060 | | 0.97 | |
| HJV | MS S.A.C. Saturns Ge Series 2002-14 | 7.250 | 7.250 | 7.250 | 1,000 | -0.105 | | 1.43 | |
| HK | Halcon Resources | 3.400 | 2.960 | 3.210 | 5,713,100 | -0.100 | | 3.02 | |
| HK.W | Halcon Resources Corp Warrant | 0.0400 | 0.0400 | 0.0400 | 100 | 0.0000 | | 0.00 | |
| HL | Hecla Mining Company | 2.420 | 2.300 | 2.320 | 6,770,300 | -0.110 | | 4.53 | |
| HL-B | Hecla Mining Pfd B | 53.50 | 53.50 | 53.50 | 200 | -0.50 | | 0.93 | |
| HLF | Herbalife Ltd | 54.96 | 53.78 | 54.33 | 1,129,400 | -0.35 | | 0.64 | |
| HLI | Houlihan Lokey | 41.93 | 40.93 | 40.97 | 124,300 | -0.82 | | 1.96 | |
| HLT | Hilton Inc | 71.40 | 70.04 | 70.19 | 4,186,200 | -0.97 | | 1.36 | |
| HLX | Helix Energy Solutions Group | 8.250 | 7.660 | 7.660 | 859,500 | -0.530 | | 6.47 | |
| HMC | Honda Motor Company | 28.53 | 28.15 | 28.16 | 999,900 | -0.34 | | 1.19 | |
| HMI | Huami Corporation ADR | 9.650 | 9.260 | 9.430 | 22,100 | -0.140 | | 1.46 | |
| HML-A | Hoegh Lng Partners LP Cum Red Pfd Ser A | 25.43 | 25.26 | 25.29 | 16,200 | -0.09 | | 0.35 | |
| HMLP | Hoegh Lng Partners LP | 17.39 | 17.08 | 17.27 | 114,400 | -0.10 | | 0.58 | |
| HMN | Horace Mann Educators Corp | 40.86 | 39.88 | 39.94 | 183,300 | -0.76 | | 1.87 | |
| HMY | Harmony Gold Mining Co. Ltd | 1.700 | 1.570 | 1.590 | 4,032,400 | -0.080 | | 4.79 | |
| HNGR | Hanger Inc | 20.67 | 19.62 | 19.83 | 155,400 | -0.20 | | 1.00 | |
| HNI | Hon Industries Inc | 38.52 | 37.55 | 37.80 | 164,400 | -0.33 | | 0.87 | |
| HNP | Huaneng Power Intl | 23.91 | 23.63 | 23.63 | 73,500 | 0.76 | | 3.32 | |
| HOG | Harley-Davidson Inc | 41.26 | 40.55 | 40.78 | 3,354,600 | 0.05 | | 0.12 | |
| HOME | At Home Group Inc | 28.08 | 27.16 | 27.64 | 894,500 | 0.07 | | 0.25 | |
| HON | Honeywell International Inc | 150.6 | 147.9 | 148.1 | 2,261,100 | -2.2 | | 1.46 | |
| HOS | Hornbeck Offshore Services | 4.050 | 3.880 | 3.960 | 173,500 | -0.040 | | 1.00 | |
| HOV | Hovnanian Enterprises Inc | 1.350 | 1.300 | 1.300 | 625,100 | -0.020 | | 1.52 | |
| HP | Helmerich & Payne | 63.60 | 60.44 | 60.54 | 831,600 | -2.05 | | 3.28 | |
| HPE | Hewlett Packard Enterprise Comp | 15.61 | 15.19 | 15.28 | 9,571,200 | -0.44 | | 2.80 | |
| HPF | John Hancock Pfd II | 20.49 | 20.44 | 20.49 | 28,000 | 0.03 | | 0.15 | |
| HPI | John Hancock Preferred | 21.26 | 21.14 | 21.26 | 25,300 | 0.00 | | 0.00 | |
| HPP | Hudson Pacific Properties | 31.30 | 30.90 | 30.97 | 744,800 | -0.17 | | 0.55 | |
| HPQ | Hewlett-Packard Company | 24.86 | 23.94 | 23.99 | 7,794,600 | -1.01 | | 4.04 | |
| HPR | Highpoint Resources Corp | 4.630 | 4.075 | 4.100 | 2,870,200 | -0.380 | | 8.48 | |
| HPS | John Hancock Preferred Income Fund III | 17.87 | 17.77 | 17.77 | 31,600 | -0.10 | | 0.56 | |
| HQH | Tekla Healthcare Investors | 21.29 | 20.96 | 20.99 | 66,300 | -0.41 | | 1.92 | |
| HQL | Tekla Life Sciences Investors | 18.20 | 17.83 | 17.91 | 62,900 | -0.41 | | 2.24 | |
| HR | Healthcare Realty Trust Inc | 29.23 | 28.71 | 28.74 | 1,177,500 | -0.22 | | 0.76 | |
| HRB | H&R Block | 29.16 | 28.32 | 28.39 | 3,653,100 | -0.34 | | 1.18 | |
| HRC | Hill-Rom Holdings Inc | 97.59 | 94.27 | 94.52 | 575,400 | -2.63 | | 2.71 | |
| HRI | Herc Holdings Inc | 38.55 | 36.85 | 37.69 | 395,000 | -0.35 | | 0.92 | |
| HRL | Hormel Foods Corp | 45.66 | 45.03 | 45.31 | 2,951,000 | 0.29 | | 0.64 | |
| HRS | Harris Corp | 153.3 | 148.5 | 148.7 | 723,700 | -4.4 | | 2.90 | |
| HRTG | Heritage Insurance Holdings | 16.64 | 15.90 | 16.28 | 339,700 | 0.03 | | 0.18 | |
| HSB-A | HSBC Holdings Plc | 25.82 | 25.75 | 25.76 | 16,800 | 0.01 | | 0.04 | |
| HSBC | HSBC Holdings Plc | 41.24 | 40.80 | 40.88 | 1,609,500 | -0.35 | | 0.85 | |
| HSC | Harsco Corp | 27.88 | 26.86 | 26.98 | 295,600 | -0.87 | | 3.12 | |
| HST | Host Marriott Financial Trust | 19.07 | 18.79 | 18.80 | 4,062,100 | -0.10 | | 0.53 | |
| HSY | Hershey Foods Corp | 109.8 | 108.1 | 108.7 | 1,136,600 | 0.1 | | 0.08 | |
| HT | Hersha Hospitality Trust | 18.30 | 17.97 | 18.05 | 248,800 | -0.08 | | 0.44 | |
| HT-C | Hersha Hospitality Trust | 23.12 | 23.12 | 23.12 | 100 | 0.00 | | 0.00 | |
| HT-D | Hersha Hospitality Trust 6.50% | 21.50 | 21.35 | 21.46 | 8,400 | 0.11 | | 0.52 | |
| HT-E | Hersha Hospitality Trust | 21.68 | 21.38 | 21.63 | 6,400 | 0.08 | | 0.35 | |
| HTA | Healthcare Trust of America I | 26.68 | 26.23 | 26.27 | 1,067,800 | -0.06 | | 0.23 | |
| HTD | John Hancock Tax Advantaged Dividend | 22.93 | 22.75 | 22.87 | 29,800 | 0.14 | | 0.62 | |
| HTFA | Horizon Technology Finance 6.25% Notes | 25.55 | 25.54 | 25.54 | 800 | 0.24 | | 0.95 | |
| HTGC | Hercules Technology Growth Capital | 12.45 | 12.27 | 12.28 | 517,300 | -0.13 | | 1.05 | |
| HTGX | Hercules Technology Growth Cap | 25.12 | 25.10 | 25.12 | 1,200 | 0.05 | | 0.20 | |
| HTH | Hilltop Holdings Inc | 19.95 | 19.62 | 19.66 | 343,400 | -0.23 | | 1.16 | |
| HTY | John Hancock Tax-Advantaged Global | 7.120 | 7.080 | 7.080 | 8,800 | -0.060 | | 0.84 | |
| HTZ | Hertz Global Holdings Inc | 19.79 | 18.77 | 19.01 | 4,784,200 | -0.40 | | 2.06 | |
| HUBB | Hubbell Inc B | 110.7 | 106.8 | 107.0 | 398,800 | -3.0 | | 2.75 | |
| HUBS | Hubspot Inc | 134.7 | 125.7 | 129.2 | 668,200 | -6.2 | | 4.57 | |
| HUD | Hudson Ltd. Class A Common Shares | 20.24 | 19.43 | 19.45 | 202,900 | -0.62 | | 3.09 | |
| HUM | Humana Inc | 339.4 | 335.7 | 337.7 | 772,100 | -1.3 | | 0.38 | |
| HUN | Huntsman Corp | 22.44 | 21.84 | 21.99 | 2,161,300 | -0.20 | | 0.90 | |
| HUYA | Huya Inc | 19.20 | 18.05 | 18.50 | 2,772,900 | -0.48 | | 2.53 | |
| HVT | Haverty Furniture Companies | 21.63 | 21.29 | 21.33 | 64,400 | -0.07 | | 0.33 | |
| HVT.A | Haverty Furn Cl A SC | 20.81 | 20.81 | 20.81 | 200 | -0.25 | | 1.19 | |
| HXL | Hexcel Corp | 61.86 | 60.49 | 60.54 | 320,800 | -1.35 | | 2.18 | |
| HY | Hyster-Yale Materials Handling | 65.13 | 62.21 | 62.30 | 50,800 | -2.07 | | 3.22 | |
| HYB | New America High | 8.350 | 8.220 | 8.250 | 56,300 | -0.080 | | 0.96 | |
| HYI | Western Asset High Yield Defined | 14.04 | 13.94 | 14.03 | 91,100 | 0.06 | | 0.43 | |
| HYT | Blackrock High Yield Fund Vi Inc | 10.130 | 9.950 | 10.000 | 384,700 | -0.120 | | 1.19 | |
| HZN | Horizon Global Corporation Comm | 2.640 | 2.135 | 2.160 | 1,217,300 | -0.400 | | 15.63 | |
| HZO | Marinemax Inc | 24.59 | 24.02 | 24.14 | 223,700 | -0.32 | | 1.31 | |