Code | Name | High | Low | Close | Volume | Change | |
HAFC | Hanmi Financial Corp | 26.42 | 25.66 | 25.93 | 168,274 | -0.26 |  | 0.99 |  |
HAIN | Hain Celestial Group | 1.610 | 1.530 | 1.550 | 918,812 | -0.020 |  | 1.27 |  |
HALO | Halozyme Therapeutic | 57.85 | 56.38 | 56.45 | 1,111,552 | -1.36 |  | 2.35 |  |
HAO | Haoxi Health Technology Limited Class A | 1.430 | 1.350 | 1.430 | 20,861 | 0.040 |  | 2.88 |  |
HAS | Hasbro Inc | 77.88 | 76.42 | 77.81 | 1,835,267 | 0.62 |  | 0.80 |  |
HBAN | Huntington Bancshares Inc | 17.03 | 16.36 | 16.71 | 50,148,028 | -0.27 |  | 1.59 |  |
HBANL | Huntington Bancshares Inc | 25.22 | 25.16 | 25.21 | 18,751 | 0.07 |  | 0.28 |  |
HBANM | Huntington Bancshares Inc ADR | 22.34 | 22.20 | 22.34 | 13,429 | 0.14 |  | 0.63 |  |
HBANP | Huntington Bancshares Inc | 17.86 | 17.62 | 17.73 | 23,097 | -0.11 |  | 0.62 |  |
HBCP | Home Bancorp Inc | 57.31 | 55.89 | 56.08 | 36,663 | -0.59 |  | 1.04 |  |
HBDC | Hilton Bdc Corporate Bond ETF | 25.06 | 25.01 | 25.03 | 3,923 | 0.03 |  | 0.12 |  |
HBIO | Harvard Bioscience | 0.4700 | 0.4200 | 0.4500 | 1,387,786 | 0.0000 |  | 0.00 |  |
HBNB | | 2.450 | 2.040 | 2.170 | 317,119 | -0.260 |  | 10.70 |  |
HBNC | Horizon Bancorp | 16.05 | 15.76 | 15.92 | 159,243 | 0.04 |  | 0.25 |  |
HBT | Hbt Financial Inc | 25.91 | 25.11 | 25.31 | 40,126 | -0.41 |  | 1.59 |  |
HCAI | Hauchen Ai Parking Management Ltd | 0.7900 | 0.7700 | 0.7800 | 54,594 | -0.0100 |  | 1.27 |  |
HCAT | Health Catalyst Inc | 3.790 | 3.610 | 3.650 | 450,519 | -0.100 |  | 2.67 |  |
HCHL | Happy City Holdings Ltd | 4.780 | 4.340 | 4.680 | 32,633 | 0.210 |  | 4.70 |  |
HCKT | Hackett Grp Inc | 24.12 | 23.19 | 23.32 | 277,886 | -0.43 |  | 1.81 |  |
HCM | Hutchmed China Ltd ADR | 17.97 | 17.58 | 17.59 | 25,725 | 0.07 |  | 0.40 |  |
HCOW | Amplify Cash Flow High Income ETF | 23.53 | 23.47 | 23.53 | 2,322 | 0.04 |  | 0.15 |  |
HCSG | Healthcare Svcs Gp | 13.13 | 12.66 | 12.69 | 592,097 | -0.30 |  | 2.31 |  |
HCTI | Healthcare Triangle Inc | 0.0202 | 0.0175 | 0.0193 | 115,285,195 | -0.0015 |  | 7.21 |  |
HCWB | Hcw Biologics Inc | 4.900 | 4.360 | 4.500 | 901,559 | -0.210 |  | 4.46 |  |
HDL | Super HI International Holding Ltd ADR | 20.50 | 19.70 | 19.70 | 3,641 | 0.58 |  | 3.03 |  |
HDSN | Hudson Tech Inc | 8.420 | 8.170 | 8.220 | 268,532 | -0.130 |  | 1.56 |  |
HEAL | GX Telemedicine & Digital Health ETF | 10.49 | 10.30 | 10.31 | 15,386 | -0.13 |  | 1.25 |  |
HECO | SPDR Galaxy Hedged Digital Asset | 34.07 | 34.07 | 34.07 | 82 | -0.12 |  | 0.35 |  |
HEJD | Victoryshares Hedged Equity Income ETF | 27.08 | 27.08 | 27.08 | 0 | 0.05 |  | 0.19 |  |
HELE | Helen of Troy Ltd | 23.10 | 21.72 | 21.94 | 1,257,268 | -0.76 |  | 3.35 |  |
HEPS | D-Market Electronic Services & Trading | 2.630 | 2.590 | 2.600 | 232,922 | -0.010 |  | 0.38 |  |
HEQQ | Jhp Nasdaq Edged Equity Laddered Overlay | 53.96 | 53.87 | 53.96 | 1,625 | 0.00 |  | 0.00 |  |
HERD | Pacer Cash Cows Fund of Funds ETF | 40.44 | 40.15 | 40.22 | 5,095 | -0.08 |  | 0.20 |  |
HERO | GX Video Games & Esports ETF | 32.49 | 32.19 | 32.29 | 97,146 | 0.04 |  | 0.12 |  |
HERZ | | 2.450 | 2.400 | 2.420 | 20,703 | 0.010 |  | 0.41 |  |
HFBL | Home Federal Bancorp Inc | 13.88 | 13.52 | 13.52 | 813 | -0.36 |  | 2.59 |  |
HFFG | HF Foods Group Inc | 3.310 | 3.100 | 3.100 | 92,512 | -0.180 |  | 5.49 |  |
HFSP | Tradersai Large Cap Equity & Cash ETF | 17.91 | 17.91 | 17.91 | 75 | 0.22 |  | 1.24 |  |
HFWA | Heritage Financial | 25.62 | 24.97 | 25.08 | 106,665 | -0.26 |  | 1.03 |  |
HGBL | Heritage Global Inc | 2.190 | 2.140 | 2.160 | 3,370 | 0.000 |  | 0.00 |  |
HHS | Harte-Hanks | 3.489 | 3.343 | 3.360 | 5,497 | -0.030 |  | 0.88 |  |
HIDE | Ea Architect High Inflation and | 22.88 | 22.81 | 22.81 | 3,354 | 0.06 |  | 0.26 |  |
HIFS | Hingham Inst For Svg | 251.0 | 242.1 | 243.7 | 20,300 | -7.5 |  | 2.97 |  |
HIHO | Highway Hlds Ltd | 1.690 | 1.550 | 1.690 | 2,566 | 0.060 |  | 3.68 |  |
HIMX | Himax Technologies ADR | 9.690 | 9.470 | 9.510 | 903,357 | -0.070 |  | 0.73 |  |
HIMZ | DeFiance Daily Target 2X Long Hims ETF | 21.88 | 19.73 | 21.27 | 3,847,311 | 0.19 |  | 0.90 |  |
HISF | Strategic Income ETF FT | 44.49 | 44.46 | 44.46 | 424 | 0.09 |  | 0.20 |  |
HIT | Health IN Tech Inc Cl A | 1.200 | 1.140 | 1.160 | 290,180 | -0.040 |  | 3.33 |  |
HITI | High Tide Inc | 2.500 | 2.440 | 2.450 | 195,712 | -0.050 |  | 2.00 |  |
HIVE | Hive Digital Technologies Ltd | 2.350 | 2.180 | 2.230 | 24,649,272 | 0.010 |  | 0.45 |  |
HKIT | Hitek Global Inc Ordinary Share | 1.420 | 1.380 | 1.400 | 19,792 | -0.030 |  | 2.10 |  |
HKPD | Hong Kong Pharma Digital Technology Ltd | 1.410 | 1.360 | 1.370 | 44,676 | -0.020 |  | 1.44 |  |
HLAL | Wahed FTSE USA Shariah ETF | 54.43 | 54.14 | 54.23 | 30,103 | -0.02 |  | 0.04 |  |
HLIT | Harmonic Inc | 9.470 | 9.230 | 9.250 | 860,292 | -0.090 |  | 0.96 |  |
HLMN | Hillman Solutions Corp | 8.320 | 7.800 | 7.820 | 1,506,418 | -0.410 |  | 4.98 |  |
HLNE | Hamilton Lane Inc Cl A | 160.2 | 154.1 | 154.6 | 432,445 | -4.5 |  | 2.80 |  |
HLP | Hongli Group Inc | 0.6900 | 0.6400 | 0.6500 | 67,265 | 0.0000 |  | 0.00 |  |
HLVX | Hillevax Inc | 2.130 | 2.050 | 2.060 | 57,254 | -0.070 |  | 3.29 |  |
HLXB | Helix Acquisition Corp. II Cl A | 10.77 | 10.68 | 10.75 | 112,702 | 0.05 |  | 0.47 |  |
HMR | Heidmar Maritime Holdings Corp | 1.570 | 1.540 | 1.560 | 93,093 | 0.020 |  | 1.30 |  |
HMST | Homestreet Inc | 13.46 | 12.96 | 13.35 | 76,828 | 0.28 |  | 2.14 |  |
HNDL | Strategy Shares Nasdaq 7Handl ETF | 21.60 | 21.50 | 21.56 | 75,731 | 0.08 |  | 0.37 |  |
HNNA | Hennessy Advisors | 13.07 | 12.53 | 12.75 | 9,647 | 0.03 |  | 0.24 |  |
HNNAZ | Hennessy Advisors Inc 4.875% Notes Due | 24.67 | 24.55 | 24.55 | 4,878 | -0.13 |  | 0.51 |  |
HNRG | Hallador Energy Company | 16.67 | 15.30 | 15.79 | 597,367 | 0.42 |  | 2.73 |  |
HNST | The Honest Company | 4.690 | 4.440 | 4.600 | 3,021,322 | 0.180 |  | 4.07 |  |
HNVR | Hanover Bancorp Inc | 22.68 | 21.90 | 22.43 | 13,681 | 0.13 |  | 0.58 |  |
HOFT | Hooker Furnishings Corp | 11.00 | 10.50 | 10.55 | 63,033 | -0.21 |  | 1.95 |  |
HOFV | Hall of Fame Resort & Ent | 0.8800 | 0.7841 | 0.8240 | 337,300 | -0.0474 |  | 5.44 |  |
HOFVW | Hall of Fame Resort & Ent WT | 0.0025 | 0.0016 | 0.0018 | 10,800 | 0.0002 |  | 12.50 |  |
HOLO | Microcloud Hologram Inc | 5.870 | 5.400 | 5.410 | 1,768,630 | -0.470 |  | 7.99 |  |
HOLOW | Microcloud Hologram Inc WT | 0.2094 | 0.1680 | 0.1899 | 134,731 | -0.0001 |  | 0.05 |  |
HOLX | Hologic Inc | 64.64 | 63.61 | 63.99 | 1,582,099 | -0.03 |  | 0.05 |  |
HON | Honeywell International Inc | 239.7 | 235.2 | 236.5 | 3,613,554 | -1.8 |  | 0.77 |  |
HOND | Hcm II Acquisition Corp | 11.26 | 11.01 | 11.06 | 292,813 | -0.14 |  | 1.25 |  |
HONDU | Hcm II Acquisition Corp | 12.55 | 12.55 | 12.55 | 2,133 | -0.40 |  | 3.09 |  |
HONDW | Hcm II Acquisition Corp. WT | 2.200 | 2.180 | 2.180 | 10,707 | 0.030 |  | 1.40 |  |
HONE | Harborone Bancorp Inc | 12.25 | 12.02 | 12.16 | 170,000 | -0.02 |  | 0.16 |  |
HOOD | Robinhood Markets Inc Cl A | 113.4 | 107.0 | 109.7 | 72,926,312 | 4.3 |  | 4.07 |  |
HOOG | Leverage Shares 2X Long Hood Daily ETF | 79.62 | 71.26 | 75.02 | 469,769 | 5.58 |  | 8.04 |  |
HOOK | Hookipa Pharma Inc | 1.150 | 1.130 | 1.140 | 181,935 | 0.000 |  | 0.00 |  |
HOOX | DeFiance Daily Target 2X Long Hood ETF | 125.0 | 112.3 | 117.9 | 111,010 | 8.8 |  | 8.06 |  |
HOPE | Hope Bancorp Inc | 11.56 | 11.35 | 11.39 | 806,991 | -0.07 |  | 0.61 |  |
HOTH | Hoth Therapeutics Inc | 1.360 | 1.250 | 1.250 | 391,479 | -0.090 |  | 6.72 |  |
HOUR | Hour Loop Inc | 1.730 | 1.680 | 1.690 | 23,002 | 0.000 |  | 0.00 |  |
HOVNP | Hovnanian Entr Dep A | 17.35 | 17.00 | 17.24 | 6,894 | 0.13 |  | 0.73 |  |
HOVR | New Horizon Aircraft Ltd | 1.880 | 1.680 | 1.740 | 1,318,129 | 0.020 |  | 1.16 |  |
HOVRW | New Horizon Aircraft Ltd WT | 0.3200 | 0.2750 | 0.2956 | 156,407 | 0.0256 |  | 9.48 |  |
HOWL | Werewolf Therapeutics Inc | 1.430 | 1.350 | 1.410 | 401,529 | 0.010 |  | 0.71 |  |
HPAI | Helport Ai Limited | 4.550 | 3.550 | 3.800 | 48,812 | -1.000 |  | 20.83 |  |
HPAIW | Helport Ai Limited Warrants | 0.1600 | 0.0800 | 0.1500 | 38,382 | -0.0100 |  | 6.25 |  |
HPK | Highpeak Energy Inc | 8.620 | 8.310 | 8.310 | 439,597 | -0.040 |  | 0.48 |  |
HPKEW | Highpeak Energy Inc WT | 0.1400 | 0.0700 | 0.1000 | 3,744 | 0.0100 |  | 11.11 |  |
HQGO | Hartford US Quality Growth ETF | 54.72 | 54.64 | 54.72 | 2,315 | -0.05 |  | 0.09 |  |
HQI | Hirequest Inc | 10.470 | 9.740 | 9.810 | 22,944 | 0.110 |  | 1.13 |  |
HQY | Healthequity | 100.73 | 97.35 | 97.70 | 623,415 | -2.42 |  | 2.42 |  |
HRMY | Harmony Biosciences Holdings Inc | 37.21 | 35.09 | 35.20 | 701,636 | -1.23 |  | 3.38 |  |
HROW | Harrow Inc | 36.93 | 35.60 | 35.89 | 481,768 | -0.25 |  | 0.69 |  |
HROWL | Harrow Health Inc 8.625% Senior Notes | 25.25 | 25.20 | 25.20 | 6,018 | -0.03 |  | 0.11 |  |
HROWM | Harrow Health 11.875% | 26.15 | 25.98 | 26.15 | 2,451 | 0.16 |  | 0.62 |  |
HRTS | Tema Cardiovascular and Metabolic ETF | 28.67 | 28.28 | 28.28 | 2,099 | -0.30 |  | 1.05 |  |
HRTX | Heron Therapeutics | 2.040 | 1.920 | 1.930 | 1,064,363 | -0.070 |  | 3.50 |  |
HRZN | Horizon Technology F | 8.280 | 8.050 | 8.060 | 327,821 | -0.120 |  | 1.47 |  |
HSAI | Hesai Group ADR | 21.80 | 20.25 | 21.75 | 3,451,533 | 1.69 |  | 8.42 |  |
HSCS | Heartsciences Inc | 4.250 | 3.910 | 3.920 | 31,184 | -0.240 |  | 5.77 |  |
HSCSW | Heart Test Laboratories WT | 0.1094 | 0.0700 | 0.1050 | 3,376 | -0.0047 |  | 4.28 |  |
HSDT | Helius Medical Technologies Inc | 9.570 | 8.390 | 8.900 | 63,550 | 0.510 |  | 6.08 |  |
HSIC | Henry Schein Inc | 70.23 | 68.90 | 69.10 | 1,177,871 | -0.40 |  | 0.58 |  |
HSII | Heidrick & Struggl | 46.91 | 45.96 | 46.15 | 105,738 | -0.16 |  | 0.35 |  |
HSON | Hudson Global | 9.170 | 8.800 | 8.850 | 23,470 | 0.050 |  | 0.57 |  |
HSPO | Horizon Space Acquisition I Corp | 12.02 | 12.02 | 12.02 | 1,652 | 0.01 |  | 0.08 |  |
HSPOR | Horizon Space Acquisition I Corp. Right | 0.1900 | 0.1900 | 0.1900 | 159 | -0.0047 |  | 2.35 |  |
HSPOU | Horizon Space Acquisition I Corp | 12.43 | 12.21 | 12.21 | 3,000 | -0.43 |  | 3.40 |  |
HSPOW | Horizon Space Acquisition I Corp. WT | 0.0472 | 0.0400 | 0.0471 | 1,100 | -0.0001 |  | 0.21 |  |
HSPT | Horizon Space Acquisition II Corp | 10.25 | 10.25 | 10.25 | 2,000 | 0.01 |  | 0.10 |  |
HSPTR | Horizon Space Acquisition II Corp. Right | 0.1900 | 0.1900 | 0.1900 | 201 | 0.0500 |  | 35.71 |  |
HSPTU | Horizon Space Acquisition II Corp. Units | 10.35 | 10.35 | 10.35 | 607 | 0.00 |  | 0.00 |  |
HST | Host Marriott Financial Trust | 16.22 | 16.03 | 16.14 | 5,127,036 | 0.08 |  | 0.50 |  |
HSTM | Healthstream Inc | 27.19 | 26.10 | 26.28 | 211,120 | -0.76 |  | 2.81 |  |
HTB | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 |  | NaN |  |
HTBK | Heritage Commerce | 10.43 | 10.25 | 10.29 | 585,738 | -0.06 |  | 0.58 |  |
HTCO | High-Trend International Group | 0.2209 | 0.2100 | 0.2100 | 668,378 | -0.0140 |  | 6.25 |  |
HTCR | Heartcore Enterprises Inc | 0.4800 | 0.4600 | 0.4700 | 56,063 | 0.0000 |  | 0.00 |  |
HTHT | H World Group Ltd | 33.48 | 32.81 | 32.97 | 1,610,955 | -0.23 |  | 0.69 |  |
HTLD | Heartland Express | 8.790 | 8.250 | 8.330 | 614,758 | -0.260 |  | 3.03 |  |
HTLM | Homestolife Ltd | 3.600 | 3.570 | 3.600 | 3,936 | 0.030 |  | 0.84 |  |
HTO | H2O America | 51.40 | 50.14 | 50.24 | 239,385 | -0.26 |  | 0.51 |  |
HTOO | Fusion Fuel Green Plc | 4.670 | 4.200 | 4.250 | 44,600 | -0.420 |  | 8.99 |  |
HTOOW | Fusion Fuel Green Plc WT | 0.0128 | 0.0080 | 0.0125 | 75,396 | -0.0005 |  | 3.85 |  |
HTZ | Hertz Global Holdings Inc | 8.090 | 7.380 | 7.530 | 6,958,267 | -0.360 |  | 4.56 |  |
HTZWW | Hertz Global Hldgs Inc WT | 4.260 | 3.930 | 3.980 | 30,341 | -0.190 |  | 4.56 |  |
HUBC | Hub Cyber Security Ltd | 4.370 | 3.900 | 4.250 | 802,975 | 0.330 |  | 8.42 |  |
HUBCW | Hub Cyber Security WT | 0.0300 | 0.0278 | 0.0298 | 19,973 | -0.0002 |  | 0.67 |  |
HUBCZ | Hub Cyber Security WT | 0.0098 | 0.0081 | 0.0093 | 8,166 | 0.0012 |  | 14.81 |  |
HUBG | Hub Group Inc A | 34.79 | 33.63 | 33.87 | 405,124 | -0.53 |  | 1.54 |  |
HUDI | Huadi International Group Ltd | 1.390 | 1.270 | 1.270 | 28,389 | -0.020 |  | 1.55 |  |
HUHU | Huhutech International Group Inc | 7.250 | 6.950 | 7.180 | 125,987 | 0.030 |  | 0.42 |  |
HUIZ | Huize Holding Ltd ADR | 2.830 | 2.450 | 2.800 | 25,104 | 0.230 |  | 8.95 |  |
HUMA | Humacyte Inc | 2.480 | 2.330 | 2.330 | 1,552,607 | -0.090 |  | 3.72 |  |
HUMAW | Humacyte Inc WT | 0.5400 | 0.4800 | 0.5100 | 1,518 | 0.0400 |  | 8.51 |  |
HURA | Tuhura Biosciences Inc | 2.730 | 2.520 | 2.620 | 348,143 | 0.090 |  | 3.56 |  |
HURC | Hurco Cos Inc | 20.00 | 19.55 | 19.83 | 28,149 | 0.13 |  | 0.66 |  |
HURN | Huron Consulting | 133.3 | 130.2 | 130.3 | 142,616 | -2.0 |  | 1.53 |  |
HUT | Hut 8 Corp | 22.60 | 20.91 | 21.62 | 5,327,754 | -0.50 |  | 2.26 |  |
HVII | Hennessy Capital Investment Corp. Vii | 10.16 | 10.16 | 10.16 | 10,292 | 0.00 |  | 0.00 |  |
HVIIR | Hennessy Capital Investment Corp. Vii | 0.3000 | 0.2495 | 0.2700 | 57,000 | 0.0050 |  | 1.89 |  |
HVIIU | Hennessy Capital Investment Corp. Vii | 10.54 | 10.45 | 10.54 | 206 | 0.04 |  | 0.38 |  |
HWAY | Themes US Infrastructure ETF | 29.14 | 29.06 | 29.14 | 677 | 0.01 |  | 0.03 |  |
HWBK | Hawthorn Bancshares | 29.39 | 28.69 | 28.69 | 8,134 | -0.51 |  | 1.75 |  |
HWC | Hancock Whitney Corp | 61.00 | 59.65 | 60.21 | 1,437,145 | -0.03 |  | 0.05 |  |
HWCPZ | Hancock Whitney Corp 6.25% | 23.39 | 23.25 | 23.32 | 6,148 | 0.05 |  | 0.21 |  |
HWH | Hwh International Inc | 1.390 | 1.330 | 1.370 | 20,806 | 0.010 |  | 0.74 |  |
HWKN | Hawkins Inc | 164.7 | 159.8 | 161.4 | 141,706 | -2.2 |  | 1.35 |  |
HWSM | Hotchkis & Wiley Smid Cap Diversified | 25.44 | 25.44 | 25.44 | 4 | -0.06 |  | 0.24 |  |
HXHX | Haoxin Holdings Limited Cl A | 1.500 | 1.410 | 1.480 | 58,963 | 0.020 |  | 1.37 |  |
HYBI | Neos Enhanced Income Credit Select | 50.56 | 50.53 | 50.53 | 8,277 | 0.04 |  | 0.08 |  |
HYDR | GX Hydrogen ETF | 24.39 | 23.77 | 24.22 | 63,565 | 0.71 |  | 3.02 |  |
HYFM | Hydrofarm Holdings Group Inc | 4.410 | 4.210 | 4.340 | 4,769 | 0.030 |  | 0.70 |  |
HYLS | Tactical High Yield ETF FT | 41.83 | 41.71 | 41.79 | 172,939 | 0.03 |  | 0.07 |  |
HYMC | Hycroft Mining Holding Corp | 3.890 | 3.620 | 3.670 | 372,659 | -0.150 |  | 3.93 |  |
HYMCL | Hycroft Mining Holding Corp | 0.0131 | 0.0103 | 0.0128 | 58,086 | 0.0005 |  | 4.07 |  |
HYPD | | 15.45 | 12.52 | 12.88 | 1,043,805 | -2.98 |  | 18.79 |  |
HYPR | Hyperfine Inc | 1.0400 | 0.9100 | 0.9200 | 571,239 | -0.1100 |  | 10.68 |  |
HYXF | High Yield Ex Oil and Gas Corp Bond | 47.14 | 47.05 | 47.10 | 7,437 | 0.04 |  | 0.08 |  |
HYZD | Wisdomtree Int Rate HI Yld Bond Hedged | 22.47 | 22.38 | 22.43 | 19,616 | 0.03 |  | 0.13 |  |