| Code | Name | High | Low | Close | Volume | Change | |
|---|
| HAFC | Hanmi Financial Corp | 22.90 | 22.43 | 22.62 | 115,200 | -0.28 |  | 1.22 |   |
| HAIN | Hain Celestial Group | 4.740 | 4.470 | 4.710 | 2,214,800 | 0.120 |  | 2.61 | |
| HALO | Halozyme Therapeutic | 55.79 | 54.64 | 55.37 | 1,570,000 | 0.86 | | 1.58 | |
| HAO | Haoxi Health Technology Limited Class A | 0.1600 | 0.1310 | 0.1380 | 5,813,500 | 0.0001 | | 0.07 | |
| HAS | Hasbro Inc | 57.82 | 55.75 | 57.74 | 1,503,900 | 1.58 | | 2.81 | |
| HBAN | Huntington Bancshares Inc | 17.04 | 16.66 | 16.84 | 23,142,500 | -0.20 | | 1.17 | |
| HBANL | Huntington Bancshares Inc | 25.88 | 25.39 | 25.59 | 13,900 | 0.06 | | 0.24 | |
| HBANM | Huntington Bancshares Inc ADR | 23.87 | 23.42 | 23.50 | 9,500 | -0.07 | | 0.30 | |
| HBANP | Huntington Bancshares Inc | 18.18 | 17.72 | 18.00 | 57,500 | 0.24 | | 1.35 | |
| HBCP | Home Bancorp Inc | 45.73 | 44.75 | 45.41 | 21,200 | -0.37 | | 0.81 | |
| HBIO | Harvard Bioscience | 2.000 | 1.900 | 1.920 | 123,300 | -0.060 | | 3.03 | |
| HBNC | Horizon Bancorp | 15.82 | 15.49 | 15.63 | 130,300 | -0.13 | | 0.82 | |
| HBT | Hbt Financial Inc | 22.30 | 21.88 | 22.01 | 23,400 | -0.28 | | 1.26 | |
| HCAT | Health Catalyst Inc | 5.830 | 5.480 | 5.500 | 1,157,400 | -0.260 | | 4.51 | |
| HCKT | Hackett Grp Inc | 30.33 | 29.71 | 30.14 | 73,800 | 0.14 | | 0.47 | |
| HCM | Hutchmed China Ltd ADR | 13.71 | 13.00 | 13.32 | 161,500 | -0.53 | | 3.83 | |
| HCOW | Amplify Cash Flow High Income ETF | 26.02 | 25.91 | 26.02 | 7,300 | 0.03 | | 0.12 | |
| HCP | Hashicorp Inc Cl A | 34.34 | 34.28 | 34.31 | 1,536,000 | 0.01 | | 0.03 | |
| HCSG | Healthcare Svcs Gp | 11.95 | 11.64 | 11.92 | 321,000 | 0.18 | | 1.53 | |
| HCTI | Healthcare Triangle Inc | 0.8930 | 0.8500 | 0.8501 | 22,200 | 0.0001 | | 0.01 | |
| HCVI | Hennessy Capital Investment Corp VI Cl A | 10.63 | 10.63 | 10.63 | 400 | -0.01 | | 0.09 | |
| HCVIW | Hennessy Capital Investment Corp VI WT | 0.1300 | 0.1284 | 0.1299 | 4,100 | -0.0011 | | 0.84 | |
| HCWB | Hcw Biologics Inc | 0.3720 | 0.3315 | 0.3584 | 228,300 | -0.0006 | | 0.17 | |
| HDL | Super HI International Holding Ltd ADR | 24.06 | 22.46 | 22.87 | 11,200 | -0.84 | | 3.54 | |
| HDSN | Hudson Tech Inc | 6.100 | 6.000 | 6.030 | 257,800 | 0.000 |  | 0.00 | |
| HEAR | Turtle Beach Corp | 17.94 | 17.37 | 17.47 | 156,600 | -0.06 | | 0.34 | |
| HECO | SPDR Galaxy Hedged Digital Asset | 35.74 | 35.74 | 35.74 | 100 | 0.18 | | 0.51 | |
| HEES | H&E Equip Services | 89.25 | 87.70 | 88.75 | 1,729,900 | -0.25 | | 0.28 | |
| HEJD | Victoryshares Hedged Equity Income ETF | 26.37 | 26.37 | 26.37 | 0 | 0.02 | | 0.07 | |
| HELE | Helen of Troy Ltd | 66.15 | 62.86 | 65.90 | 489,900 | 2.52 | | 3.98 | |
| HEPA | Hepion Pharmaceuticals Inc | 0.5279 | 0.4300 | 0.4500 | 396,400 | 0.0200 | | 4.65 | |
| HEPS | D-Market Electronic Services & Trading | 3.110 | 3.010 | 3.070 | 792,800 | -0.040 | | 1.29 | |
| HERD | Pacer Cash Cows Fund of Funds ETF | 38.83 | 38.63 | 38.71 | 10,800 | 0.02 | | 0.05 | |
| HERO | GX Video Games & Esports ETF | 23.99 | 23.00 | 23.99 | 14,000 | 0.29 | | 1.22 | |
| HFBL | Home Federal Bancorp Inc | 13.49 | 13.49 | 13.49 | 200 | 0.89 | | 7.06 | |
| HFFG | HF Foods Group Inc | 2.995 | 2.870 | 2.880 | 35,000 | -0.060 | | 2.04 | |
| HFSP | Tradersai Large Cap Equity & Cash ETF | 20.20 | 20.20 | 20.20 | 500 | 0.28 | | 1.38 | |
| HFWA | Heritage Financial | 24.61 | 24.15 | 24.31 | 125,700 | -0.30 | | 1.22 | |
| HGBL | Heritage Global Inc | 2.100 | 2.031 | 2.070 | 48,600 | 0.000 | | 0.00 | |
| HHS | Harte-Hanks | 5.163 | 5.020 | 5.020 | 18,200 | -0.140 | | 2.71 | |
| HIDE | Ea Architect High Inflation and | 22.30 | 22.22 | 22.30 | 2,300 | 0.00 | | 0.00 | |
| HIFS | Hingham Inst For Svg | 240.2 | 235.7 | 240.2 | 9,500 | -1.8 | | 0.76 | |
| HIHO | Highway Hlds Ltd | 1.965 | 1.900 | 1.915 | 2,400 | 0.015 | | 0.79 | |
| HIMX | Himax Technologies ADR | 8.970 | 8.450 | 8.770 | 3,623,700 | 0.510 | | 6.17 | |
| HISF | Strategic Income ETF FT | 44.04 | 43.80 | 43.86 | 800 | 0.14 | | 0.31 | |
| HIT | Health IN Tech Inc Cl A | 5.820 | 5.526 | 5.680 | 575,000 | -0.020 | | 0.35 | |
| HITI | High Tide Inc | 3.099 | 3.010 | 3.060 | 347,300 | -0.060 | | 1.92 | |
| HIVE | Hive Digital Technologies Ltd | 3.180 | 3.050 | 3.150 | 7,457,800 | 0.010 | | 0.32 | |
| HKIT | Hitek Global Inc Ordinary Share | 1.490 | 1.330 | 1.430 | 85,300 | 0.020 | | 1.42 | |
| HKPD | Hong Kong Pharma Digital Technology | 3.200 | 2.530 | 2.690 | 358,300 | -0.130 | | 4.61 | |
| HLAL | Wahed FTSE USA Shariah ETF | 53.47 | 53.15 | 53.15 | 44,800 | -0.36 | | 0.67 | |
| HLIT | Harmonic Inc | 12.64 | 12.41 | 12.42 | 625,100 | -0.04 | | 0.32 | |
| HLMN | Hillman Solutions Corp | 10.08 | 9.85 | 10.03 | 827,300 | -0.14 | | 1.38 | |
| HLNE | Hamilton Lane Inc Cl A | 149.7 | 145.0 | 149.6 | 353,400 | 5.0 | | 3.44 | |
| HLP | Hongli Group Inc | 1.440 | 1.290 | 1.330 | 34,200 | -0.140 | | 9.52 | |
| HLVX | Hillevax Inc | 1.930 | 1.870 | 1.890 | 215,900 | -0.020 | | 1.05 | |
| HLXB | Helix Acquisition Corp. II Cl A | 10.60 | 10.49 | 10.60 | 1,600 | 0.12 | | 1.15 | |
| HMST | Homestreet Inc | 10.81 | 10.36 | 10.81 | 102,800 | 0.35 | | 3.35 | |
| HNDL | Strategy Shares Nasdaq 7Handl ETF | 21.54 | 21.35 | 21.54 | 84,200 | 0.10 | | 0.47 | |
| HNNA | Hennessy Advisors | 12.35 | 11.74 | 12.19 | 17,300 | 0.38 | | 3.22 | |
| HNNAZ | Hennessy Advisors Inc 4.875% Notes Due | 24.28 | 24.28 | 24.28 | 1,000 | 0.03 | | 0.14 | |
| HNRG | Hallador Energy Company | 12.84 | 12.26 | 12.71 | 259,400 | 0.18 | | 1.40 | |
| HNST | The Honest Company | 6.705 | 6.260 | 6.400 | 2,360,300 | 0.090 | | 1.43 | |
| HNVR | Hanover Bancorp Inc | 24.00 | 22.41 | 24.00 | 11,200 | 0.82 | | 3.54 | |
| HOFT | Hooker Furnishings Corp | 13.30 | 12.92 | 13.18 | 31,000 | 0.01 | | 0.08 | |
| HOFV | Hall of Fame Resort & Ent | 1.328 | 1.250 | 1.290 | 10,500 | 0.030 | | 2.38 | |
| HOFVW | Hall of Fame Resort & Ent WT | 0.0094 | 0.0070 | 0.0093 | 5,400 | 0.0013 | | 16.25 | |
| HOLO | Microcloud Hologram Inc | 2.500 | 1.750 | 1.820 | 66,680,700 | -0.070 | | 3.70 | |
| HOLOW | Microcloud Hologram Inc WT | 0.2410 | 0.2000 | 0.2097 | 252,200 | 0.0092 | | 4.59 | |
| HOLX | Hologic Inc | 70.12 | 68.73 | 69.97 | 3,067,900 | 1.22 | | 1.77 | |
| HON | Honeywell International Inc | 224.5 | 219.9 | 222.7 | 4,611,700 | 3.2 | | 1.43 | |
| HOND | Hcm II Acquisition Corp | 10.06 | 10.04 | 10.05 | 3,900 | 0.00 | | 0.00 | |
| HONDU | Hcm II Acquisition Corp | 10.10 | 10.09 | 10.09 | 14,300 | -0.01 | | 0.10 | |
| HONDW | Hcm II Acquisition Corp. WT | 0.1299 | 0.1100 | 0.1297 | 133,000 | 0.0197 | | 17.91 | |
| HONE | Harborone Bancorp Inc | 12.01 | 11.79 | 11.87 | 136,400 | -0.12 | | 1.00 | |
| HOOD | Robinhood Markets Inc Cl A | 46.85 | 45.25 | 46.08 | 18,649,700 | 0.52 | | 1.14 | |
| HOOK | Hookipa Pharma Inc | 1.980 | 1.800 | 1.940 | 74,400 | 0.010 | | 0.52 | |
| HOPE | Hope Bancorp Inc | 12.18 | 11.90 | 11.99 | 690,300 | -0.17 | | 1.40 | |
| HOTH | Hoth Therapeutics Inc | 1.710 | 1.510 | 1.580 | 1,184,800 | 0.070 | | 4.64 | |
| HOUR | Hour Loop Inc | 2.560 | 2.240 | 2.250 | 50,100 | 0.030 | | 1.35 | |
| HOVNP | Hovnanian Entr Dep A | 17.44 | 17.26 | 17.29 | 19,200 | -0.15 | | 0.86 | |
| HOVR | New Horizon Aircraft Ltd | 0.9200 | 0.8069 | 0.9000 | 1,201,600 | 0.0800 | | 9.76 | |
| HOVRW | New Horizon Aircraft Ltd WT | 0.0800 | 0.0750 | 0.0799 | 5,400 | 0.0199 | | 33.17 | |
| HOWL | Werewolf Therapeutics Inc | 1.390 | 1.330 | 1.340 | 216,900 | -0.050 | | 3.60 | |
| HPAI | Helport Ai Limited | 5.850 | 5.450 | 5.675 | 19,600 | 0.275 | | 5.09 | |
| HPAIW | Helport Ai Limited Warrants | 0.2460 | 0.2460 | 0.2460 | 3,400 | 0.0360 | | 17.14 | |
| HPH | Highest Performances Holdings Inc ADR | 0.2741 | 0.2422 | 0.2627 | 61,800 | 0.0015 | | 0.57 | |
| HPK | Highpeak Energy Inc | 14.87 | 14.55 | 14.78 | 161,000 | -0.06 | | 0.40 | |
| HPKEW | Highpeak Energy Inc WT | 4.300 | 3.850 | 4.061 | 21,300 | -0.210 | | 4.91 | |
| HQGO | Hartford US Quality Growth ETF | 53.14 | 53.14 | 53.14 | 100 | -0.14 | | 0.26 | |
| HQI | Hirequest Inc | 13.29 | 12.61 | 12.61 | 8,200 | -0.57 | | 4.32 | |
| HQY | Healthequity | 102.5 | 99.4 | 100.1 | 654,000 | -0.6 | | 0.57 | |
| HRMY | Harmony Biosciences Holdings Inc | 38.60 | 36.70 | 38.54 | 1,064,500 | 1.61 | | 4.36 | |
| HROW | Harrow Inc | 35.43 | 33.06 | 33.46 | 246,500 | -1.94 | | 5.48 | |
| HROWL | Harrow Health Inc 8.625% Senior Notes | 25.25 | 25.13 | 25.23 | 2,900 | 0.13 | | 0.52 | |
| HROWM | Harrow Health 11.875% | 27.02 | 26.50 | 26.52 | 1,400 | 0.02 | | 0.07 | |
| HRTS | Tema Cardiovascular and Metabolic ETF | 28.93 | 28.74 | 28.89 | 4,500 | -0.06 | | 0.21 | |
| HRTX | Heron Therapeutics | 1.590 | 1.505 | 1.570 | 1,484,100 | 0.050 | | 3.29 | |
| HRZN | Horizon Technology F | 9.200 | 8.980 | 9.190 | 516,100 | -0.050 | | 0.54 | |
| HSAI | Hesai Group ADR | 15.70 | 14.71 | 14.89 | 967,700 | -0.23 | | 1.52 | |
| HSCS | Heartsciences Inc | 3.451 | 3.241 | 3.325 | 9,000 | -0.025 | | 0.75 | |
| HSCSW | Heart Test Laboratories WT | 0.0446 | 0.0446 | 0.0446 | 900 | -0.0054 | | 10.80 | |
| HSDT | Helius Medical Technologies Inc | 0.8550 | 0.7608 | 0.8030 | 1,198,700 | -0.0470 | | 5.53 | |
| HSIC | Henry Schein Inc | 72.14 | 70.35 | 71.75 | 990,100 | 0.60 | | 0.84 | |
| HSII | Heidrick & Struggl | 46.40 | 45.67 | 45.99 | 85,400 | -0.09 | | 0.20 | |
| HSON | Hudson Global | 13.14 | 12.60 | 13.13 | 1,600 | 0.37 | | 2.90 | |
| HSPO | Horizon Space Acquisition I Corp | 11.90 | 11.33 | 11.42 | 1,400 | -0.48 | | 4.03 | |
| HSPOR | Horizon Space Acquisition I Corp. Right | 0.1551 | 0.1551 | 0.1551 | 100 | -0.0049 | | 3.06 | |
| HSPOU | Horizon Space Acquisition I Corp | 11.55 | 11.51 | 11.55 | 500 | -0.20 | | 1.70 | |
| HSPOW | Horizon Space Acquisition I Corp. WT | 0.0268 | 0.0113 | 0.0114 | 3,300 | 0.0014 | | 14.00 | |
| HSPTU | Horizon Space Acquisition II Corp. Units | 10.06 | 10.06 | 10.06 | 100 | 0.01 | | 0.10 | |
| HST | Host Marriott Financial Trust | 17.44 | 17.06 | 17.07 | 4,135,800 | -0.25 | | 1.44 | |
| HSTM | Healthstream Inc | 32.08 | 31.57 | 31.93 | 88,200 | 0.17 | | 0.54 | |
| HTBI | Hometrust Bancshares | 33.51 | 33.05 | 33.50 | 28,700 | -0.06 | | 0.18 | |
| HTBK | Heritage Commerce | 9.265 | 9.070 | 9.220 | 365,700 | 0.050 | | 0.55 | |
| HTCO | Caravelle International Group | 4.250 | 3.850 | 4.010 | 45,200 | -0.060 | | 1.47 | |
| HTCR | Heartcore Enterprises Inc | 1.756 | 1.550 | 1.700 | 189,300 | 0.060 | | 3.66 | |
| HTHT | H World Group Ltd | 31.47 | 30.76 | 30.82 | 1,484,500 | -0.75 | | 2.38 | |
| HTIA | National Healthcare Properties Inc | 15.06 | 14.50 | 14.78 | 28,500 | 0.20 | | 1.37 | |
| HTIBP | Healthcare TR Inc | 14.75 | 14.12 | 14.75 | 11,400 | 0.65 | | 4.60 | |
| HTLD | Heartland Express | 11.52 | 10.96 | 11.47 | 306,300 | 0.31 | | 2.78 | |
| HTLF | Heartland Finl USA | 65.91 | 64.14 | 64.59 | 313,800 | -1.06 | | 1.61 | |
| HTLFP | Heartland Financial USA Inc | 25.20 | 25.13 | 25.17 | 10,000 | 0.01 | | 0.05 | |
| HTLM | Homestolife Ltd | 8.710 | 7.600 | 8.240 | 16,500 | 0.240 | | 3.00 | |
| HTOO | Fusion Fuel Green Plc | 0.5533 | 0.5100 | 0.5433 | 276,500 | 0.0233 | | 4.48 | |
| HTOOW | Fusion Fuel Green Plc WT | 0.0430 | 0.0266 | 0.0266 | 30,800 | -0.0082 | | 23.56 | |
| HTZ | Hertz Global Holdings Inc | 4.155 | 3.955 | 4.030 | 2,698,800 | 0.020 | | 0.50 | |
| HTZWW | Hertz Global Hldgs Inc WT | 2.400 | 2.230 | 2.340 | 93,600 | 0.040 | | 1.74 | |
| HUBC | Hub Cyber Security Ltd | 0.7387 | 0.6214 | 0.6566 | 5,319,500 | -0.0334 | | 4.84 | |
| HUBCW | Hub Cyber Security WT | 0.0400 | 0.0280 | 0.0354 | 128,300 | -0.0045 | | 11.28 | |
| HUBCZ | Hub Cyber Security WT | 0.0301 | 0.0200 | 0.0298 | 140,400 | -0.0002 | | 0.67 | |
| HUBG | Hub Group Inc A | 46.63 | 45.05 | 46.48 | 943,100 | 0.59 | | 1.29 | |
| HUDI | Huadi International Group Ltd | 1.720 | 1.680 | 1.710 | 3,500 | 0.060 | | 3.64 | |
| HUHU | Huhutech International Group Inc | 4.700 | 4.310 | 4.520 | 75,800 | -0.170 | | 3.62 | |
| HUIZ | Huize Holding Ltd ADR | 3.100 | 2.950 | 3.050 | 5,400 | 0.070 | | 2.35 | |
| HUMA | Humacyte Inc | 4.665 | 4.435 | 4.480 | 1,926,500 | -0.100 | | 2.18 | |
| HUMAW | Humacyte Inc WT | 1.750 | 1.520 | 1.750 | 900 | 0.010 | | 0.57 | |
| HURA | Tuhura Biosciences Inc | 4.800 | 4.501 | 4.730 | 127,600 | -0.050 | | 1.05 | |
| HURC | Hurco Cos Inc | 18.20 | 17.77 | 18.19 | 21,800 | 0.31 | | 1.73 | |
| HURN | Huron Consulting | 128.5 | 126.7 | 127.6 | 51,600 | 0.2 | | 0.13 | |
| HUT | Hut 8 Corp | 27.08 | 25.55 | 26.59 | 4,974,400 | 0.33 | | 1.26 | |
| HWAY | Themes US Infrastructure ETF | 27.36 | 27.36 | 27.36 | 100 | 0.32 | | 1.19 | |
| HWBK | Hawthorn Bancshares | 29.21 | 28.88 | 29.21 | 2,300 | 0.71 | | 2.49 | |
| HWC | Hancock Whitney Corp | 59.60 | 58.05 | 58.46 | 646,100 | -1.00 | | 1.68 | |
| HWCPZ | Hancock Whitney Corp 6.25% | 23.84 | 23.42 | 23.65 | 11,700 | 0.07 | | 0.30 | |
| HWH | Hwh International Inc | 0.4000 | 0.3662 | 0.3851 | 269,800 | -0.0049 | | 1.26 | |
| HWKN | Hawkins Inc | 113.3 | 109.0 | 112.0 | 158,600 | 1.4 | | 1.27 | |
| HYBI | Neos Enhanced Income Credit Select ETF | 51.50 | 51.44 | 51.50 | 10,700 | 0.06 | | 0.11 | |
| HYDR | GX Hydrogen ETF | 23.54 | 22.96 | 23.42 | 7,400 | 0.37 | | 1.61 | |
| HYFM | Hydrofarm Holdings Group Inc | 0.6000 | 0.5800 | 0.5882 | 44,700 | -0.0001 | | 0.02 | |
| HYLS | Tactical High Yield ETF FT | 41.60 | 41.49 | 41.59 | 336,200 | 0.04 | | 0.10 | |
| HYMC | Hycroft Mining Holding Corp | 2.150 | 2.031 | 2.140 | 171,200 | 0.080 | | 3.88 | |
| HYMCL | Hycroft Mining Holding Corp | 0.0162 | 0.0116 | 0.0162 | 22,600 | -0.0002 | | 1.22 | |
| HYMCW | Hycroft Mining Holding Corp WT | 0.0112 | 0.0086 | 0.0111 | 134,200 | 0.0007 | | 6.73 | |
| HYPR | Hyperfine Inc | 0.9800 | 0.9400 | 0.9714 | 26,000 | 0.0114 | | 1.19 | |
| HYXF | High Yield Ex Oil and Gas Corp Bond | 46.57 | 46.32 | 46.52 | 4,000 | 0.11 | | 0.23 | |
| HYZD | Wisdomtree Int Rate HI Yld Bond Hedged | 22.58 | 22.45 | 22.55 | 49,900 | 0.00 | | 0.02 | |
| HYZN | Hyzon Motors Inc | 0.9361 | 0.8700 | 0.8916 | 167,400 | 0.0016 | | 0.18 | |
| HYZNW | Hyzon Motors Inc WT | 0.0060 | 0.0052 | 0.0059 | 1,300 | -0.0001 | | 1.67 | |