| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H | Hyatt Hotels Corp | 148.8 | 145.9 | 147.5 | 635,156 | 2.1 |  | 1.43 |   |
| HAE | Haemonetics Corp | 77.33 | 76.28 | 76.87 | 249,556 | 0.63 | | 0.83 | |
| HAFN | Hafnia Ltd | 5.200 | 5.110 | 5.200 | 1,326,403 | 0.110 | | 2.16 | |
| HAL | Halliburton Company | 21.78 | 21.46 | 21.52 | 7,312,143 | -0.19 |  | 0.88 | |
| HASI | Ha Sustainable Infrastructure Capital | 27.81 | 27.08 | 27.26 | 823,429 | 0.04 | | 0.15 | |
| HAYW | Hayward Holdings Inc | 14.36 | 14.10 | 14.20 | 1,410,333 | -0.14 | | 0.98 | |
| HBB | Hamilton Beach Brands Holding Cl A | 19.25 | 18.68 | 18.82 | 29,198 | 0.01 | | 0.05 | |
| HBI | Hanesbrands Inc | 4.820 | 4.680 | 4.740 | 2,600,055 | 0.000 |  | 0.00 | |
| HBM | Hudbay Minerals Inc | 10.90 | 10.71 | 10.83 | 5,136,279 | -0.13 | | 1.19 | |
| HCA | Hca Holdings Inc | 381.2 | 371.2 | 376.6 | 943,117 | -1.5 | | 0.39 | |
| HCC | Warrior Met Coal Inc | 50.60 | 49.23 | 50.01 | 892,406 | -0.33 | | 0.66 | |
| HCI | Homeowners Choice | 146.9 | 143.8 | 146.8 | 69,150 | 1.3 | | 0.91 | |
| HCXY | Hercules Capital Inc 6.25% Notes Due | 24.95 | 24.95 | 24.95 | 132 | -0.36 | | 1.42 | |
| HD | Home Depot | 373.2 | 368.3 | 371.7 | 2,573,235 | -0.2 | | 0.05 | |
| HDB | Hdfc Bank Ltd ADR | 76.70 | 75.97 | 76.54 | 1,618,943 | 0.36 | | 0.47 | |
| HE | Hawaiian Electric Industries | 11.03 | 10.86 | 10.98 | 1,129,047 | 0.18 | | 1.67 | |
| HEI | Heico Corp | 324.7 | 320.1 | 324.7 | 220,511 | 5.8 | | 1.83 | |
| HEI.A | Heico Corp Cl A | 254.5 | 249.4 | 253.9 | 187,908 | 4.7 | | 1.89 | |
| HEQ | John Hancock Diversified Income Fund | 10.73 | 10.65 | 10.67 | 14,036 | 0.01 | | 0.09 | |
| HES | Hess Corp | 144.6 | 143.0 | 144.0 | 696,543 | 0.5 | | 0.36 | |
| HESM | Hess Midstream Partners LP | 38.56 | 37.82 | 38.21 | 684,748 | -0.16 | | 0.42 | |
| HF | Dga Absolute Return ETF | 20.58 | 20.58 | 20.58 | 302 | 0.10 | | 0.47 | |
| HFR-A | Highland Income Fund [Hfro/Pa] | 16.17 | 15.99 | 16.17 | 4,118 | -0.01 | | 0.06 | |
| HFR-B | Highland Opportunities&Income Fund | 15.99 | 15.89 | 15.96 | 2,639 | -0.01 | | 0.06 | |
| HFRO | Highland Opportunities and Income Fund | 5.290 | 5.270 | 5.270 | 121,654 | -0.005 | | 0.09 | |
| HG | Hamilton Insurance Group Ltd Cl B | 21.54 | 21.17 | 21.39 | 235,343 | 0.29 | | 1.37 | |
| HGER | Harbor All-Weather Inflation Focus ETF | 24.66 | 24.51 | 24.56 | 150,195 | 0.13 | | 0.53 | |
| HGLB | Highland Global Allocation Fund | 8.770 | 8.610 | 8.630 | 88,356 | -0.030 | | 0.35 | |
| HGTY | Hagerty Inc | 10.24 | 9.88 | 10.19 | 33,435 | 0.16 | | 1.60 | |
| HGV | Hilton Grand Vacations Inc | 45.53 | 44.42 | 44.86 | 621,040 | 0.39 | | 0.88 | |
| HHH | Howard Hughes Holdings Inc | 69.25 | 68.54 | 68.91 | 227,633 | -0.08 | | 0.12 | |
| HI | Hillenbrand Inc | 22.81 | 22.36 | 22.71 | 325,996 | 0.15 | | 0.66 | |
| HIG | The Hartford Insurance Group Inc | 125.2 | 122.9 | 125.0 | 937,213 | 2.1 | | 1.70 | |
| HIG-G | Hartford Financial Services Grp Inc | 25.20 | 25.06 | 25.14 | 7,171 | 0.05 | | 0.20 | |
| HII | Huntington Ingalls Industries | 253.1 | 247.6 | 252.1 | 304,173 | 1.9 | | 0.77 | |
| HIMS | Hims & Hers Health Inc | 49.06 | 46.55 | 47.98 | 17,379,556 | 0.52 | | 1.10 | |
| HIO | Western Asset High | 4.010 | 3.980 | 4.000 | 308,695 | -0.010 | | 0.25 | |
| HIPO | Hippo Holdings Inc | 28.32 | 27.26 | 28.11 | 124,889 | 0.51 | | 1.85 | |
| HIW | Highwoods Properties | 31.48 | 30.82 | 31.35 | 371,652 | 0.24 | | 0.77 | |
| HIX | Western Asset High Income Fund II Inc | 4.350 | 4.340 | 4.340 | 110,909 | -0.010 | | 0.23 | |
| HKD | Amtd Digital Inc ADR | 1.830 | 1.740 | 1.790 | 249,423 | -0.020 | | 1.10 | |
| HL | Hecla Mining Company | 6.100 | 5.990 | 6.070 | 9,148,464 | 0.040 | | 0.66 | |
| HL-B | Hecla Mining Company [Hl/Pb] | 50.75 | 50.70 | 50.70 | 611 | -0.01 | | 0.01 | |
| HLF | Herbalife Ltd | 10.020 | 9.640 | 9.980 | 1,474,940 | 0.250 | | 2.57 | |
| HLI | Houlihan Lokey | 186.2 | 183.5 | 185.5 | 265,347 | 2.0 | | 1.11 | |
| HLIO | Helios Technologies Inc | 36.94 | 35.92 | 36.03 | 349,528 | 0.00 | | 0.00 | |
| HLL.W | Holley Inc [Hlly/W] | 0.0560 | 0.0460 | 0.0460 | 5,653 | -0.0032 | | 6.50 | |
| HLLY | Holley Inc | 2.290 | 2.210 | 2.260 | 361,187 | 0.010 | | 0.44 | |
| HLN | Haleon Plc | 10.29 | 10.21 | 10.25 | 8,422,996 | -0.01 | | 0.10 | |
| HLT | Hilton Inc | 274.3 | 271.3 | 273.4 | 928,231 | 3.3 | | 1.23 | |
| HLX | Helix Energy Solutions Group | 6.610 | 6.430 | 6.470 | 498,132 | -0.100 | | 1.52 | |
| HMC | Honda Motor Company ADR | 30.33 | 30.06 | 30.28 | 554,105 | 0.60 | | 2.02 | |
| HMN | Horace Mann Educators Corp | 42.64 | 42.14 | 42.60 | 179,458 | 0.68 | | 1.62 | |
| HMY | Harmony Gold Mining ADR | 14.43 | 14.19 | 14.37 | 2,144,688 | 0.11 | | 0.77 | |
| HNGE | Hinge Health Inc Cl A | 46.74 | 43.55 | 46.63 | 632,060 | 2.02 | | 4.53 | |
| HNI | Hon Industries Inc | 52.21 | 51.38 | 52.10 | 197,369 | 0.39 | | 0.75 | |
| HOG | Harley-Davidson Inc | 25.78 | 25.42 | 25.53 | 945,485 | 0.10 | | 0.39 | |
| HOMB | Home Bancshares Inc | 30.06 | 29.62 | 29.81 | 661,267 | 0.29 | | 0.98 | |
| HOUS | Anywhere Real Estate Inc | 3.820 | 3.760 | 3.800 | 240,317 | 0.050 | | 1.33 | |
| HOV | Hovnanian Enterprises Inc | 117.6 | 111.8 | 113.3 | 223,348 | -4.1 | | 3.48 | |
| HP | Helmerich & Payne | 16.67 | 16.34 | 16.42 | 1,033,227 | -0.14 | | 0.85 | |
| HPE | Hewlett Packard Enterprise Comp | 21.47 | 21.15 | 21.34 | 12,296,520 | 0.09 | | 0.42 | |
| HPE-C | Hewlett Packard Enterprise Company Pfd | 61.25 | 60.54 | 61.11 | 9,552 | 0.18 | | 0.30 | |
| HPF | John Hancock Pfd II | 16.15 | 16.05 | 16.08 | 22,518 | 0.03 | | 0.19 | |
| HPI | John Hancock Preferred | 16.25 | 16.13 | 16.23 | 40,554 | 0.09 | | 0.56 | |
| HPP | Hudson Pacific Properties | 2.780 | 2.690 | 2.720 | 4,212,719 | 0.030 | | 1.12 | |
| HPP-C | Hudson Pacific Properties Inc | 15.03 | 14.80 | 15.00 | 2,695 | -0.15 | | 0.99 | |
| HPQ | HP Inc | 26.25 | 25.98 | 26.00 | 4,740,164 | 0.15 | | 0.58 | |
| HPS | John Hancock Preferred Income Fund III | 14.49 | 14.44 | 14.47 | 44,055 | 0.01 | | 0.07 | |
| HQH | Abrdn Healthcare Investors Fund | 15.90 | 15.78 | 15.83 | 119,534 | 0.04 | | 0.25 | |
| HQL | Abrdn Life Sciences Investors Fund | 13.11 | 13.00 | 13.09 | 81,951 | 0.07 | | 0.54 | |
| HR | Healthcare Realty Trust Inc. | 16.14 | 15.85 | 15.92 | 2,346,574 | -0.13 | | 0.81 | |
| HRB | H&R Block | 56.41 | 55.84 | 56.12 | 522,877 | 0.22 | | 0.39 | |
| HRI | Herc Holdings Inc | 146.9 | 143.8 | 144.6 | 528,465 | 1.1 | | 0.77 | |
| HRL | Hormel Foods Corp | 30.90 | 30.37 | 30.47 | 2,548,050 | -0.34 | | 1.10 | |
| HRTG | Heritage Insurance Holdings | 23.07 | 22.50 | 23.05 | 192,798 | 0.39 | | 1.72 | |
| HSBC | HSBC Holdings Plc ADR | 60.79 | 60.51 | 60.67 | 833,045 | 0.02 | | 0.03 | |
| HSHP | Himalaya Shipping Ltd | 6.190 | 6.100 | 6.160 | 59,863 | 0.190 | | 3.18 | |
| HSY | Hershey Foods Corp | 177.6 | 175.0 | 176.5 | 733,761 | -0.6 | | 0.34 | |
| HTB | Hometrust Bancshares Inc | 39.07 | 37.94 | 39.07 | 43,902 | 0.74 | | 1.93 | |
| HTD | John Hancock Tax Advantaged Dividend | 23.89 | 23.71 | 23.88 | 41,643 | 0.13 | | 0.55 | |
| HTFB | Horizon Technology Finance Corp | 24.78 | 24.75 | 24.75 | 3,200 | -0.17 | | 0.68 | |
| HTFC | Horizon Technology Finance Corp 6.25% | 24.78 | 24.56 | 24.56 | 725 | 0.01 | | 0.04 | |
| HTGC | Hercules Technology Growth Capital | 18.71 | 18.55 | 18.61 | 586,272 | 0.02 | | 0.11 | |
| HTH | Hilltop Holdings Inc | 32.16 | 31.71 | 31.91 | 346,590 | 0.32 | | 1.01 | |
| HUBB | Hubbell Inc B | 420.0 | 414.2 | 414.8 | 315,839 | -0.3 | | 0.07 | |
| HUBS | Hubspot Inc | 565.3 | 547.8 | 560.9 | 460,430 | 14.8 | | 2.72 | |
| HUM | Humana Inc | 246.6 | 238.1 | 239.7 | 960,780 | -4.1 | | 1.69 | |
| HUN | Huntsman Corp | 11.36 | 11.08 | 11.11 | 2,718,512 | -0.21 | | 1.86 | |
| HUYA | Huya Inc ADR | 2.580 | 2.460 | 2.470 | 3,703,375 | 0.030 | | 1.23 | |
| HVT | Haverty Furniture Companies | 22.43 | 22.05 | 22.40 | 58,154 | 0.25 | | 1.13 | |
| HVT.A | Haverty Furn Cl A SC | 19.97 | 19.97 | 19.97 | 300 | 0.49 | | 2.51 | |
| HWM | Howmet Aerospace Inc | 181.1 | 176.1 | 181.1 | 1,766,148 | 5.1 | | 2.90 | |
| HXL | Hexcel Corp | 58.18 | 57.21 | 57.30 | 438,483 | -0.24 | | 0.42 | |
| HY | Hyster-Yale Inc | 42.97 | 42.27 | 42.54 | 20,815 | 0.27 | | 0.64 | |
| HYA.U | Haymaker Acquisition IV [Hyac.U] | 11.22 | 11.22 | 11.22 | 2,000 | -0.01 | | 0.09 | |
| HYA.W | Haymaker Acquisition WT [Hyac/W] | 0.3500 | 0.3500 | 0.3500 | 258 | -0.0100 | | 2.78 | |
| HYAC | Haymaker Acquisition Corp. 4 Cl A | 11.08 | 11.06 | 11.06 | 200,512 | -0.02 | | 0.18 | |
| HYBX | Engine No. 1 ETF Trust Tcw High Yield | 30.65 | 30.54 | 30.54 | 2,428 | -0.01 | | 0.05 | |
| HYI | Western Asset High Yield Defined | 12.00 | 11.90 | 11.98 | 54,767 | 0.01 | | 0.08 | |
| HYT | Blackrock High Yield Fund VI Inc | 9.830 | 9.780 | 9.790 | 464,210 | -0.030 | | 0.31 | |
| HYTR | Cp High Yield Trend ETF | 21.78 | 21.76 | 21.77 | 29,164 | 0.01 | | 0.03 | |
| HZO | Marinemax Inc | 28.28 | 27.33 | 27.78 | 170,176 | 0.09 | | 0.33 | |