| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H | Hyatt Hotels Corp | 88.72 | 88.03 | 88.72 | 5,341 | 0.78 |  | 0.89 |   |
| HAE | Haemonetics Corp | 120.5 | 120.3 | 120.5 | 3,168 | -0.3 |  | 0.26 | |
| HAL | Halliburton Company | 21.89 | 21.74 | 21.80 | 174,568 | -0.32 | | 1.45 | |
| HASI | Hannon Armstrong Sustainable IN | 36.80 | 36.58 | 36.58 | 20,029 | -0.10 | | 0.27 | |
| HBB | Hamilton Beach Brands Holding Company Cl | 14.86 | 14.86 | 14.86 | 162 | -0.01 | | 0.07 | |
| HBI | Hanesbrands Inc | 14.33 | 14.23 | 14.31 | 86,910 | 0.01 | | 0.07 | |
| HBM | Hudbay Minerals Inc | 3.080 | 3.040 | 3.050 | 122,770 | -0.060 | | 1.93 | |
| HCA | Hca Holdings Inc | 149.4 | 148.8 | 149.2 | 17,773 | -0.4 | | 0.28 | |
| HCC | Warrior Met Coal Inc | 20.58 | 20.42 | 20.55 | 5,555 | 0.01 | | 0.05 | |
| HCFT | Hunt Companies Finance Trust Inc | 3.290 | 3.290 | 3.290 | 3,644 | 0.000 |  | 0.00 | |
| HCHC | Hc2 Holdings Inc | 4.030 | 4.020 | 4.020 | 8,712 | 0.000 | | 0.00 | |
| HCI | Homeowners Choice | 47.95 | 47.95 | 47.95 | 1,326 | -0.13 | | 0.27 | |
| HCR | Hi-Crush Inc | 0.8000 | 0.8000 | 0.8000 | 5,715 | 0.0000 | | 0.00 | |
| HCXY | Hercules Capital Inc 6.25% Notes Due | 26.73 | 26.73 | 26.73 | 300 | -0.33 | | 1.22 | |
| HCXZ | Hercules Capital Inc 5.25% Notes Due | 26.08 | 25.82 | 26.03 | 1,600 | -0.07 | | 0.27 | |
| HD | Home Depot | 244.9 | 244.0 | 244.3 | 111,575 | -0.8 | | 0.31 | |
| HDB | Hdfc Bank Ltd | 58.19 | 57.84 | 58.15 | 134,896 | -0.59 | | 1.00 | |
| HE | Hawaiian Electric Industries | 50.55 | 50.46 | 50.46 | 5,614 | 0.06 | | 0.12 | |
| HEI | Heico Corp | 129.6 | 129.2 | 129.6 | 3,242 | -0.2 | | 0.13 | |
| HEI.A | Heico Cp Cl A | 103.4 | 103.1 | 103.4 | 971 | 0.2 | | 0.20 | |
| HEP | Holly Energy Partners LP | 23.20 | 23.20 | 23.20 | 7,217 | -0.25 | | 1.07 | |
| HEQ | John Hancock Hedged Eqty & Inc | 15.00 | 15.00 | 15.00 | 3,572 | -0.02 | | 0.13 | |
| HES | Hess Corp | 59.49 | 59.18 | 59.41 | 31,048 | -0.93 | | 1.54 | |
| HESM | Hess Midstream Partners LP | 21.01 | 21.00 | 21.01 | 3,434 | 0.00 | | 0.00 | |
| HEXO | Hexo Corp | 1.500 | 1.460 | 1.470 | 622,545 | -0.050 | | 3.29 | |
| HFC | Hollyfrontier Corp | 43.14 | 43.03 | 43.12 | 15,601 | -0.20 | | 0.46 | |
| HFR-A | Highland Income Fund [Hfro/Pa] | 25.38 | 25.38 | 25.38 | 1,040 | 0.04 | | 0.17 | |
| HFRO | Highland Floating Rate Opportunities | 12.61 | 12.61 | 12.61 | 1,967 | 0.00 | | 0.00 | |
| HGH | The Hartford Financial Srvcs G | 28.90 | 28.86 | 28.89 | 31,953 | -0.16 | | 0.55 | |
| HGLB | Highland Global Allocation Fund | 8.920 | 8.920 | 8.920 | 2,357 | -0.005 | | 0.05 | |
| HGV | Hilton Grand Vacations Inc | 32.94 | 32.71 | 32.71 | 1,807 | -0.26 | | 0.79 | |
| HHC | Howard Hughes Corp | 124.9 | 124.9 | 124.9 | 1,309 | -0.2 | | 0.15 | |
| HHS | Harte-Hanks | 3.250 | 3.250 | 3.250 | 349 | -0.130 | | 3.85 | |
| HI | Hillenbrand Inc | 26.99 | 26.89 | 26.93 | 14,398 | -0.09 | | 0.33 | |
| HIE | Miller/Howard High Income Eqty | 11.54 | 11.53 | 11.54 | 3,744 | 0.00 | | 0.00 | |
| HIG | Hartford Financial Services Group | 58.87 | 58.60 | 58.76 | 23,932 | -0.34 | | 0.58 | |
| HIG-G | Hartford Financial Services Grp Inc | 28.17 | 28.17 | 28.17 | 4,333 | 0.18 | | 0.64 | |
| HII | Huntington Ingalls Industries | 245.1 | 243.2 | 243.8 | 10,382 | -2.5 | | 1.00 | |
| HIL | Hill International Inc | 3.400 | 3.400 | 3.400 | 522 | -0.020 | | 0.58 | |
| HIO | Western Asset High | 5.170 | 5.170 | 5.170 | 26,160 | 0.000 | | 0.00 | |
| HIW | Highwoods Properties | 52.54 | 52.50 | 52.50 | 8,229 | -0.01 | | 0.02 | |
| HIX | Western Asset High Income Fund II Inc | 7.050 | 7.030 | 7.040 | 67,995 | 0.010 | | 0.14 | |
| HJV | MS S.A.C. Saturns Ge Series 2002-14 | 6.182 | 6.000 | 6.182 | 1,200 | 0.150 | | 2.48 | |
| HKIB | Amtd International Inc | 8.450 | 8.450 | 8.450 | 100 | 0.000 | | 0.00 | |
| HL | Hecla Mining Company | 3.020 | 2.990 | 3.010 | 341,447 | 0.090 | | 3.08 | |
| HL-B | Hecla Mining Co. [Hl/Pb] | 54.95 | 54.50 | 54.95 | 200 | 0.35 | | 0.63 | |
| HLF | Herbalife Ltd | 39.97 | 39.60 | 39.80 | 14,933 | 0.12 | | 0.30 | |
| HLI | Houlihan Lokey | 57.52 | 57.48 | 57.52 | 2,393 | -0.15 | | 0.26 | |
| HLT | Hilton Inc | 113.1 | 112.6 | 112.9 | 25,275 | -0.4 | | 0.32 | |
| HLX | Helix Energy Solutions Group | 8.720 | 8.700 | 8.700 | 5,666 | -0.140 | | 1.58 | |
| HMC | Honda Motor Company | 27.10 | 27.06 | 27.10 | 22,851 | 0.32 | | 1.19 | |
| HMI | Huami Corp ADR | 14.28 | 14.20 | 14.20 | 10,432 | 0.17 | | 1.21 | |
| HML-A | Hoegh Lng Partners LP [Hmlp/Pa] | 26.15 | 26.15 | 26.15 | 577 | 0.00 | | 0.00 | |
| HMLP | Hoegh Lng Partners LP | 12.78 | 12.70 | 12.77 | 10,946 | 0.07 | | 0.55 | |
| HMN | Horace Mann Educators Corp | 45.68 | 45.38 | 45.52 | 4,545 | -0.02 | | 0.04 | |
| HMY | Harmony Gold Mining Co. Ltd | 3.280 | 3.260 | 3.280 | 538,965 | 0.150 | | 4.79 | |
| HNGR | Hanger Inc | 23.84 | 23.84 | 23.84 | 589 | -0.04 | | 0.17 | |
| HNI | Hon Industries Inc | 38.05 | 37.90 | 37.93 | 3,591 | -0.02 | | 0.05 | |
| HNP | Huaneng Power Intl | 17.96 | 17.96 | 17.96 | 400 | 0.06 | | 0.34 | |
| HOG | Harley-Davidson Inc | 34.42 | 34.21 | 34.42 | 21,507 | 0.06 | | 0.17 | |
| HOME | At Home Group Inc | 6.360 | 6.270 | 6.310 | 23,457 | -0.050 | | 0.79 | |
| HON | Honeywell International Inc | 180.2 | 179.5 | 179.5 | 44,983 | -1.3 | | 0.71 | |
| HOV | Hovnanian Enterprises Inc | 27.41 | 27.26 | 27.26 | 1,559 | -0.33 | | 1.20 | |
| HP | Helmerich & Payne | 44.87 | 44.35 | 44.54 | 22,537 | -0.77 | | 1.70 | |
| HPE | Hewlett Packard Enterprise Comp | 14.33 | 14.22 | 14.33 | 221,966 | -0.11 | | 0.76 | |
| HPF | John Hancock Pfd II | 22.82 | 22.82 | 22.82 | 5,218 | 0.10 | | 0.44 | |
| HPI | John Hancock Preferred | 23.69 | 23.69 | 23.69 | 4,720 | -0.01 | | 0.04 | |
| HPP | Hudson Pacific Properties | 38.72 | 38.51 | 38.58 | 6,428 | -0.12 | | 0.31 | |
| HPQ | Hp Inc | 22.11 | 22.00 | 22.11 | 285,578 | -0.26 | | 1.16 | |
| HPR | Highpoint Resources Corp | 1.010 | 1.010 | 1.010 | 14,549 | -0.010 | | 0.98 | |
| HPS | John Hancock Preferred Income Fund III | 19.76 | 19.67 | 19.76 | 5,257 | 0.10 | | 0.51 | |
| HQH | Tekla Healthcare Investors | 21.49 | 21.49 | 21.49 | 12,185 | -0.04 | | 0.19 | |
| HQL | Tekla Life Sciences Investors | 17.72 | 17.72 | 17.72 | 6,462 | -0.10 | | 0.56 | |
| HR | Healthcare Realty Trust Inc | 36.85 | 36.73 | 36.76 | 13,438 | 0.03 | | 0.08 | |
| HRB | H&R Block | 22.46 | 22.36 | 22.46 | 40,832 | 0.08 | | 0.36 | |
| HRC | Hill-Rom Holdings Inc | 109.3 | 109.2 | 109.3 | 1,933 | -0.1 | | 0.12 | |
| HRI | Herc Holdings Inc | 42.92 | 42.80 | 42.92 | 1,929 | -0.10 | | 0.23 | |
| HRL | Hormel Foods Corp | 48.48 | 48.35 | 48.42 | 59,731 | -0.16 | | 0.33 | |
| HRTG | Heritage Insurance Holdings | 12.71 | 12.71 | 12.71 | 564 | -0.02 | | 0.16 | |
| HSB-A | HSBC Hlds Plc [Hsbc/Pa] | 26.89 | 26.89 | 26.89 | 5,912 | -0.05 | | 0.19 | |
| HSBC | HSBC Holdings Plc | 36.25 | 36.13 | 36.17 | 626,678 | -1.77 | | 4.67 | |
| HSC | Harsco Corp | 15.47 | 15.29 | 15.29 | 4,446 | -0.25 | | 1.61 | |
| HST | Host Marriott Financial Trust | 16.94 | 16.81 | 16.87 | 131,072 | -0.04 | | 0.24 | |
| HSY | Hershey Foods Corp | 160.3 | 159.7 | 160.0 | 33,955 | -0.4 | | 0.24 | |
| HT | Hersha Hospitality Trust | 14.12 | 14.02 | 14.07 | 7,642 | 0.03 | | 0.21 | |
| HT-C | Hersha Hospitality TR [Ht/Pc] | 25.38 | 25.38 | 25.38 | 1,190 | 0.00 | | 0.00 | |
| HT-D | Hersha Hospitality TR [Ht/Pd] | 25.80 | 25.41 | 25.47 | 34,600 | -0.41 | | 1.57 | |
| HT-E | Hersha Hospitality TR [Ht/Pe] | 25.68 | 25.56 | 25.64 | 2,500 | -0.16 | | 0.62 | |
| HTA | Healthcare Trust of America | 33.66 | 33.51 | 33.53 | 37,023 | 0.02 | | 0.06 | |
| HTD | John Hancock Tax Advantaged Dividend | 27.85 | 27.72 | 27.77 | 9,593 | -0.12 | | 0.43 | |
| HTFA | Horizon Technology Finance 6.25% Notes | 25.75 | 25.75 | 25.75 | 100 | -0.10 | | 0.39 | |
| HTGC | Hercules Technology Growth Capital | 15.24 | 15.20 | 15.22 | 218,548 | -0.04 | | 0.26 | |
| HTH | Hilltop Holdings Inc | 22.16 | 22.16 | 22.16 | 4,497 | -0.08 | | 0.36 | |
| HTY | John Hancock Tax-Advantaged Global | 7.280 | 7.280 | 7.280 | 5,144 | 0.010 | | 0.14 | |
| HTZ | Hertz Global Holdings Inc | 19.74 | 19.64 | 19.69 | 20,669 | -0.02 | | 0.10 | |
| HUBB | Hubbell Inc B | 147.3 | 147.1 | 147.1 | 6,374 | -0.4 | | 0.30 | |
| HUBS | Hubspot Inc | 196.5 | 195.7 | 196.0 | 24,926 | -1.8 | | 0.88 | |
| HUD | Hudson Ltd Cl A | 11.88 | 11.88 | 11.88 | 3,480 | -0.06 | | 0.50 | |
| HUM | Humana Inc | 379.1 | 370.0 | 375.8 | 15,974 | -0.1 | | 0.03 | |
| HUN | Huntsman Corp | 20.87 | 20.67 | 20.73 | 31,125 | -0.33 | | 1.57 | |
| HUYA | Huya Inc | 21.05 | 20.75 | 20.75 | 115,197 | -0.30 | | 1.43 | |
| HVT | Haverty Furniture Companies | 20.27 | 19.93 | 19.93 | 1,051 | -0.27 | | 1.34 | |
| HVT.A | Haverty Furn Cl A SC | 20.52 | 20.52 | 20.52 | 100 | 0.00 | | 0.00 | |
| HXL | Hexcel Corp | 74.21 | 73.88 | 74.04 | 17,017 | -0.08 | | 0.11 | |
| HY | Hyster-Yale Materials Handling | 56.25 | 54.80 | 55.52 | 31,500 | -0.65 | | 1.16 | |
| HYB | New America High | 9.300 | 9.270 | 9.300 | 10,719 | 0.000 | | 0.00 | |
| HYI | Western Asset High Yield Defined | 16.15 | 16.15 | 16.15 | 4,770 | -0.04 | | 0.25 | |
| HYT | Blackrock High Yield Fund Vi Inc | 11.56 | 11.55 | 11.56 | 32,011 | -0.02 | | 0.17 | |
| HZN | Horizon Global Corp Comm | 3.430 | 3.430 | 3.430 | 371 | -0.010 | | 0.29 | |
| HZO | Marinemax Inc | 20.95 | 20.48 | 20.60 | 16,994 | 0.49 | | 2.44 | |