| Code | Name | High | Low | Close | Volume | Change | |
|---|
| HAFC | Hanmi Financial Corp | 26.27 | 24.72 | 26.24 | 138,862 | 0.44 |  | 1.71 |   |
| HAIN | Hain Celestial Group | 1.640 | 1.560 | 1.610 | 1,191,397 | 0.020 | | 1.26 | |
| HALO | Halozyme Therapeutic | 58.14 | 57.16 | 57.65 | 1,099,136 | 0.50 | | 0.87 | |
| HAO | Haoxi Health Technology Limited Class A | 1.400 | 1.340 | 1.400 | 8,661 | 0.040 | | 2.94 | |
| HAS | Hasbro Inc | 76.33 | 74.80 | 75.79 | 1,719,655 | 0.42 | | 0.56 | |
| HBAN | Huntington Bancshares Inc | 17.39 | 16.76 | 17.07 | 69,003,958 | -0.32 |  | 1.84 | |
| HBANL | Huntington Bancshares Inc | 25.17 | 25.03 | 25.15 | 13,385 | 0.00 |  | 0.00 | |
| HBANM | Huntington Bancshares Inc ADR | 22.65 | 22.35 | 22.53 | 9,088 | 0.00 | | 0.00 | |
| HBANP | Huntington Bancshares Inc | 17.81 | 17.51 | 17.71 | 39,306 | -0.05 | | 0.25 | |
| HBCP | Home Bancorp Inc | 56.72 | 55.01 | 56.72 | 50,724 | 1.41 | | 2.55 | |
| HBDC | Hilton Bdc Corporate Bond ETF | 24.99 | 24.94 | 24.96 | 4,060 | 0.00 | | 0.00 | |
| HBIO | Harvard Bioscience | 0.4500 | 0.4200 | 0.4300 | 693,457 | -0.0141 | | 3.17 | |
| HBNB | | 3.270 | 3.030 | 3.050 | 194,721 | -0.230 | | 7.01 | |
| HBNC | Horizon Bancorp | 15.87 | 15.37 | 15.84 | 199,017 | 0.13 | | 0.83 | |
| HBT | Hbt Financial Inc | 26.30 | 25.60 | 26.25 | 26,946 | 0.47 | | 1.82 | |
| HCAI | Hauchen Ai Parking Management Ltd | 0.8500 | 0.7800 | 0.8000 | 135,059 | -0.0100 | | 1.23 | |
| HCAT | Health Catalyst Inc | 3.915 | 3.830 | 3.860 | 332,220 | -0.030 | | 0.77 | |
| HCHL | Happy City Holdings Ltd | 5.000 | 4.560 | 4.660 | 270,341 | -0.168 | | 3.49 | |
| HCKT | Hackett Grp Inc | 24.95 | 24.48 | 24.62 | 150,238 | -0.04 | | 0.16 | |
| HCM | Hutchmed China Ltd ADR | 16.23 | 16.05 | 16.23 | 20,308 | 0.19 | | 1.18 | |
| HCOW | Amplify Cash Flow High Income ETF | 23.65 | 23.50 | 23.65 | 3,148 | -0.11 | | 0.46 | |
| HCSG | Healthcare Svcs Gp | 13.56 | 13.19 | 13.36 | 1,005,336 | -0.17 | | 1.26 | |
| HCTI | Healthcare Triangle Inc | 0.0225 | 0.0206 | 0.0209 | 81,245,612 | -0.0016 | | 7.11 | |
| HCWB | Hcw Biologics Inc | 4.370 | 4.190 | 4.320 | 23,008 | -0.030 | | 0.69 | |
| HDL | Super HI International Holding Ltd ADR | 19.29 | 19.20 | 19.29 | 4,685 | -0.02 | | 0.10 | |
| HDSN | Hudson Tech Inc | 8.310 | 8.030 | 8.120 | 232,971 | -0.180 | | 2.17 | |
| HEAL | GX Telemedicine & Digital Health ETF | 10.53 | 10.34 | 10.53 | 8,352 | 0.20 | | 1.94 | |
| HECO | SPDR Galaxy Hedged Digital Asset | 33.77 | 33.77 | 33.77 | 23 | 0.57 | | 1.72 | |
| HEJD | Victoryshares Hedged Equity Income ETF | 27.04 | 27.03 | 27.03 | 184 | -0.06 | | 0.21 | |
| HELE | Helen of Troy Ltd | 22.61 | 21.07 | 21.71 | 2,023,640 | -0.84 | | 3.73 | |
| HEPS | D-Market Electronic Services & Trading | 2.790 | 2.690 | 2.720 | 602,401 | -0.090 | | 3.20 | |
| HEQQ | Jhp Nasdaq Edged Equity Laddered Overlay | 53.78 | 53.66 | 53.70 | 2,087 | -0.01 | | 0.01 | |
| HERD | Pacer Cash Cows Fund of Funds ETF | 40.76 | 40.57 | 40.65 | 1,887 | -0.16 | | 0.38 | |
| HERO | GX Video Games & Esports ETF | 31.28 | 30.85 | 31.20 | 47,898 | 0.11 | | 0.35 | |
| HERZ | | 2.500 | 2.420 | 2.430 | 71,260 | -0.070 | | 2.80 | |
| HFBL | Home Federal Bancorp Inc | 13.93 | 13.93 | 13.93 | 2,364 | 0.13 | | 0.94 | |
| HFFG | HF Foods Group Inc | 3.430 | 3.260 | 3.280 | 48,294 | 0.010 | | 0.31 | |
| HFSP | Tradersai Large Cap Equity & Cash ETF | 17.85 | 17.85 | 17.85 | 5 | 0.09 | | 0.51 | |
| HFWA | Heritage Financial | 25.75 | 24.97 | 25.73 | 89,069 | 0.45 | | 1.78 | |
| HGBL | Heritage Global Inc | 2.260 | 2.150 | 2.190 | 17,704 | -0.060 | | 2.67 | |
| HHS | Harte-Hanks | 3.800 | 3.550 | 3.610 | 12,673 | -0.250 | | 6.48 | |
| HIDE | Ea Architect High Inflation and | 22.82 | 22.73 | 22.76 | 14,357 | 0.02 | | 0.07 | |
| HIFS | Hingham Inst For Svg | 283.6 | 268.2 | 280.3 | 86,942 | 7.0 | | 2.54 | |
| HIHO | Highway Hlds Ltd | 1.610 | 1.600 | 1.600 | 754 | -0.030 | | 1.84 | |
| HIMX | Himax Technologies ADR | 9.470 | 9.300 | 9.340 | 782,947 | -0.040 | | 0.43 | |
| HIMZ | DeFiance Daily Target 2X Long Hims ETF | 23.10 | 19.16 | 22.90 | 4,787,225 | 3.35 | | 17.14 | |
| HISF | Strategic Income ETF FT | 44.46 | 44.37 | 44.42 | 19,589 | 0.00 | | 0.01 | |
| HIT | Health IN Tech Inc Cl A | 1.120 | 1.000 | 1.050 | 373,028 | -0.080 | | 7.08 | |
| HITI | High Tide Inc | 2.410 | 2.300 | 2.400 | 261,555 | 0.050 | | 2.13 | |
| HIVE | Hive Digital Technologies Ltd | 2.510 | 2.270 | 2.300 | 34,245,916 | 0.000 | | 0.00 | |
| HKIT | Hitek Global Inc Ordinary Share | 1.410 | 1.410 | 1.410 | 10,759 | -0.020 | | 1.40 | |
| HKPD | Hong Kong Pharma Digital Technology Ltd | 1.430 | 1.310 | 1.410 | 137,318 | 0.052 | | 3.81 | |
| HLAL | Wahed FTSE USA Shariah ETF | 54.15 | 53.88 | 54.08 | 78,024 | -0.09 | | 0.17 | |
| HLIT | Harmonic Inc | 9.390 | 9.040 | 9.240 | 1,336,678 | 0.080 | | 0.87 | |
| HLMN | Hillman Solutions Corp | 7.960 | 7.730 | 7.770 | 1,561,960 | 0.000 | | 0.00 | |
| HLNE | Hamilton Lane Inc Cl A | 151.9 | 149.3 | 150.3 | 368,534 | -1.1 | | 0.71 | |
| HLP | Hongli Group Inc | 0.7000 | 0.6500 | 0.6900 | 147,598 | -0.0093 | | 1.33 | |
| HLVX | Hillevax Inc | 2.170 | 2.060 | 2.170 | 235,622 | 0.080 | | 3.83 | |
| HLXB | Helix Acquisition Corp. II Cl A | 10.70 | 10.67 | 10.67 | 5,166 | 0.00 | | 0.00 | |
| HMR | Heidmar Maritime Holdings Corp | 1.520 | 1.470 | 1.500 | 135,301 | 0.000 | | 0.00 | |
| HMST | Homestreet Inc | 13.43 | 13.07 | 13.43 | 27,771 | 0.28 | | 2.13 | |
| HNDL | Strategy Shares Nasdaq 7Handl ETF | 21.54 | 21.47 | 21.54 | 41,778 | -0.12 | | 0.55 | |
| HNNA | Hennessy Advisors | 12.42 | 12.01 | 12.20 | 8,411 | -0.07 | | 0.57 | |
| HNNAZ | Hennessy Advisors Inc 4.875% Notes Due | 24.67 | 24.55 | 24.55 | 4,878 | -0.13 | | 0.51 | |
| HNRG | Hallador Energy Company | 16.21 | 15.45 | 15.46 | 399,121 | -0.56 | | 3.50 | |
| HNST | The Honest Company | 4.670 | 4.490 | 4.520 | 2,939,316 | -0.120 | | 2.59 | |
| HNVR | Hanover Bancorp Inc | 22.90 | 22.42 | 22.59 | 6,886 | -0.14 | | 0.62 | |
| HOFT | Hooker Furnishings Corp | 11.29 | 10.91 | 10.95 | 38,162 | -0.22 | | 1.97 | |
| 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 | 7.390 | 5.850 | 5.880 | 6,096,154 | -1.030 | | 14.91 | |
| HOLOW | Microcloud Hologram Inc WT | 0.1900 | 0.1600 | 0.1699 | 83,655 | -0.0228 | | 11.83 | |
| HOLX | Hologic Inc | 65.82 | 64.54 | 64.62 | 1,693,824 | -1.10 | | 1.67 | |
| HON | Honeywell International Inc | 238.8 | 234.6 | 238.1 | 2,911,081 | 2.1 | | 0.90 | |
| HOND | Hcm II Acquisition Corp | 11.20 | 10.93 | 11.14 | 281,960 | 0.19 | | 1.74 | |
| 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 | 2.070 | 2.200 | 86,840 | 0.000 | | 0.00 | |
| HONE | Harborone Bancorp Inc | 12.29 | 11.60 | 12.28 | 220,160 | 0.18 | | 1.49 | |
| HOOD | Robinhood Markets Inc Cl A | 101.89 | 98.90 | 99.96 | 46,663,031 | 1.62 | | 1.65 | |
| HOOG | Leverage Shares 2X Long Hood Daily ETF | 64.50 | 61.19 | 62.48 | 265,779 | 1.94 | | 3.20 | |
| HOOK | Hookipa Pharma Inc | 1.200 | 1.150 | 1.200 | 34,869 | 0.010 | | 0.84 | |
| HOOX | DeFiance Daily Target 2X Long Hood ETF | 100.69 | 96.15 | 98.24 | 70,084 | 3.01 | | 3.16 | |
| HOPE | Hope Bancorp Inc | 11.68 | 11.47 | 11.66 | 436,856 | 0.16 | | 1.39 | |
| HOTH | Hoth Therapeutics Inc | 1.500 | 1.380 | 1.430 | 246,364 | -0.010 | | 0.69 | |
| HOUR | Hour Loop Inc | 1.780 | 1.620 | 1.660 | 55,973 | 0.050 | | 3.11 | |
| HOVNP | Hovnanian Entr Dep A | 17.00 | 16.60 | 17.00 | 12,600 | 0.19 | | 1.13 | |
| HOVR | New Horizon Aircraft Ltd | 1.690 | 1.500 | 1.590 | 988,213 | 0.060 | | 3.92 | |
| HOVRW | New Horizon Aircraft Ltd WT | 0.2900 | 0.2467 | 0.2720 | 59,439 | 0.0217 | | 8.67 | |
| HOWL | Werewolf Therapeutics Inc | 1.300 | 1.200 | 1.290 | 464,547 | 0.100 | | 8.40 | |
| HPAI | Helport Ai Limited | 5.120 | 4.530 | 4.780 | 11,720 | -0.314 | | 6.16 | |
| HPAIW | Helport Ai Limited Warrants | 0.2100 | 0.1600 | 0.2000 | 424 | -0.0003 | | 0.15 | |
| HPK | Highpeak Energy Inc | 10.060 | 9.630 | 9.710 | 249,582 | -0.360 | | 3.57 | |
| HPKEW | Highpeak Energy Inc WT | 0.2500 | 0.1300 | 0.1500 | 2,221 | -0.0967 | | 38.24 | |
| HQGO | Hartford US Quality Growth ETF | 54.59 | 54.59 | 54.59 | 7 | 0.09 | | 0.17 | |
| HQI | Hirequest Inc | 10.07 | 10.01 | 10.01 | 2,725 | -0.02 | | 0.20 | |
| HQY | Healthequity | 97.49 | 94.32 | 97.34 | 1,294,364 | 2.82 | | 2.98 | |
| HRMY | Harmony Biosciences Holdings Inc | 34.78 | 34.19 | 34.71 | 431,620 | 0.71 | | 2.09 | |
| HROW | Harrow Inc | 37.27 | 35.14 | 35.62 | 694,113 | 0.69 | | 1.98 | |
| HROWL | Harrow Health Inc 8.625% Senior Notes | 25.69 | 25.57 | 25.69 | 6,886 | 0.10 | | 0.39 | |
| HROWM | Harrow Health 11.875% | 26.67 | 26.37 | 26.59 | 8,740 | 0.06 | | 0.23 | |
| HRTS | Tema Cardiovascular and Metabolic ETF | 29.13 | 28.80 | 29.06 | 2,601 | 0.23 | | 0.78 | |
| HRTX | Heron Therapeutics | 2.190 | 2.100 | 2.120 | 871,883 | -0.060 | | 2.75 | |
| HRZN | Horizon Technology F | 8.310 | 8.150 | 8.270 | 490,817 | -0.010 | | 0.12 | |
| HSAI | Hesai Group ADR | 24.05 | 21.90 | 23.66 | 4,225,248 | -0.24 | | 1.00 | |
| HSCS | Heartsciences Inc | 4.390 | 3.880 | 4.350 | 188,829 | 0.190 | | 4.57 | |
| HSCSW | Heart Test Laboratories WT | 0.1098 | 0.0802 | 0.1097 | 1,583 | 0.0343 | | 45.49 | |
| HSDT | Helius Medical Technologies Inc | 8.070 | 7.150 | 7.350 | 127,232 | -0.700 | | 8.70 | |
| HSIC | Henry Schein Inc | 71.50 | 69.04 | 70.68 | 3,298,323 | -2.74 | | 3.73 | |
| HSII | Heidrick & Struggl | 47.29 | 46.57 | 47.14 | 74,083 | 0.28 | | 0.60 | |
| HSON | Hudson Global | 8.790 | 8.600 | 8.620 | 16,514 | -0.025 | | 0.29 | |
| 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 | 0.0418 | 0.0418 | 0.0418 | 159 | 0.0000 | | 0.00 | |
| HSPT | Horizon Space Acquisition II Corp | 10.24 | 10.24 | 10.24 | 7,407 | 0.00 | | 0.00 | |
| 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 | 16.57 | 16.29 | 16.50 | 6,553,863 | -0.02 | | 0.12 | |
| HSTM | Healthstream Inc | 27.12 | 26.50 | 27.10 | 140,189 | 0.50 | | 1.88 | |
| HTB | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| HTBK | Heritage Commerce | 10.51 | 10.39 | 10.48 | 570,607 | 0.11 | | 1.06 | |
| HTCO | High-Trend International Group | 0.2436 | 0.2154 | 0.2170 | 535,564 | -0.0196 | | 8.28 | |
| HTCR | Heartcore Enterprises Inc | 0.4900 | 0.4600 | 0.4700 | 73,107 | 0.0088 | | 1.91 | |
| HTHT | H World Group Ltd | 33.25 | 32.46 | 32.59 | 1,250,309 | -0.56 | | 1.69 | |
| HTLD | Heartland Express | 9.200 | 9.010 | 9.050 | 417,756 | -0.170 | | 1.84 | |
| HTLM | Homestolife Ltd | 3.550 | 3.510 | 3.510 | 4,439 | -0.031 | | 0.87 | |
| HTO | H2O America | 52.08 | 50.60 | 52.05 | 331,068 | 1.11 | | 2.18 | |
| HTOO | Fusion Fuel Green Plc | 4.490 | 3.410 | 3.960 | 574,031 | 3.798 | | 2338.42 | |
| HTOOW | Fusion Fuel Green Plc WT | 0.0150 | 0.0080 | 0.0083 | 161,489 | -0.0007 | | 7.78 | |
| HTZ | Hertz Global Holdings Inc | 7.960 | 7.320 | 7.910 | 4,145,196 | 0.370 | | 4.91 | |
| HTZWW | Hertz Global Hldgs Inc WT | 4.140 | 3.620 | 4.080 | 279,210 | 0.130 | | 3.29 | |
| HUBC | Hub Cyber Security Ltd | 3.430 | 2.680 | 2.800 | 6,912,578 | 0.280 | | 11.11 | |
| HUBCW | Hub Cyber Security WT | 0.0310 | 0.0260 | 0.0309 | 24,936 | 0.0009 | | 3.00 | |
| HUBCZ | Hub Cyber Security WT | 0.0100 | 0.0099 | 0.0100 | 5,074 | 0.0024 | | 31.58 | |
| HUBG | Hub Group Inc A | 35.95 | 34.85 | 35.02 | 469,329 | -0.63 | | 1.77 | |
| HUDI | Huadi International Group Ltd | 1.390 | 1.280 | 1.280 | 4,208 | -0.030 | | 2.29 | |
| HUHU | Huhutech International Group Inc | 7.260 | 6.800 | 7.040 | 113,190 | -0.260 | | 3.56 | |
| HUIZ | Huize Holding Ltd ADR | 3.000 | 2.360 | 2.750 | 113,213 | 0.340 | | 14.11 | |
| HUMA | Humacyte Inc | 2.570 | 2.300 | 2.470 | 2,473,965 | 0.160 | | 6.93 | |
| HUMAW | Humacyte Inc WT | 0.5600 | 0.4500 | 0.5600 | 29,585 | 0.0640 | | 12.80 | |
| HURA | Tuhura Biosciences Inc | 2.380 | 2.270 | 2.330 | 160,152 | 0.030 | | 1.30 | |
| HURC | Hurco Cos Inc | 19.59 | 19.16 | 19.22 | 28,769 | -0.18 | | 0.93 | |
| HURN | Huron Consulting | 135.5 | 132.9 | 133.5 | 174,514 | 1.0 | | 0.78 | |
| HUT | Hut 8 Corp | 23.56 | 21.84 | 22.12 | 6,208,617 | 0.29 | | 1.33 | |
| HVII | Hennessy Capital Investment Corp. Vii | 10.16 | 10.16 | 10.16 | 43,992 | 0.01 | | 0.10 | |
| HVIIR | Hennessy Capital Investment Corp. Vii | 0.2650 | 0.2650 | 0.2650 | 6,100 | 0.0150 | | 6.00 | |
| HVIIU | Hennessy Capital Investment Corp. Vii | 10.54 | 10.45 | 10.54 | 206 | 0.04 | | 0.38 | |
| HWAY | Themes US Infrastructure ETF | 29.03 | 29.01 | 29.01 | 605 | -0.04 | | 0.13 | |
| HWBK | Hawthorn Bancshares | 29.23 | 28.95 | 29.14 | 7,460 | 0.24 | | 0.83 | |
| HWC | Hancock Whitney Corp | 60.31 | 59.30 | 60.23 | 927,437 | 0.65 | | 1.09 | |
| HWCPZ | Hancock Whitney Corp 6.25% | 23.37 | 23.22 | 23.35 | 7,370 | -0.06 | | 0.26 | |
| HWH | Hwh International Inc | 1.360 | 1.310 | 1.360 | 16,467 | 0.060 | | 4.62 | |
| HWKN | Hawkins Inc | 158.2 | 154.3 | 158.1 | 175,175 | 2.8 | | 1.78 | |
| HWSM | Hotchkis & Wiley Smid Cap Diversified | 25.74 | 25.74 | 25.74 | 4 | -0.01 | | 0.02 | |
| HXHX | Haoxin Holdings Limited Cl A | 1.490 | 1.400 | 1.440 | 63,273 | 0.020 | | 1.41 | |
| HYBI | Neos Enhanced Income Credit Select | 50.46 | 50.40 | 50.44 | 42,631 | -0.08 | | 0.15 | |
| HYDR | GX Hydrogen ETF | 24.06 | 23.40 | 23.67 | 16,333 | -0.73 | | 2.99 | |
| HYFM | Hydrofarm Holdings Group Inc | 4.235 | 3.800 | 3.940 | 14,969 | 0.130 | | 3.41 | |
| HYLS | Tactical High Yield ETF FT | 41.80 | 41.71 | 41.75 | 216,511 | 0.01 | | 0.02 | |
| HYMC | Hycroft Mining Holding Corp | 4.140 | 3.850 | 3.920 | 734,297 | 0.000 | | 0.00 | |
| HYMCL | Hycroft Mining Holding Corp | 0.0139 | 0.0130 | 0.0131 | 2,531 | -0.0004 | | 2.96 | |
| HYPD | | 15.98 | 11.50 | 12.03 | 1,814,794 | -1.20 | | 9.07 | |
| HYPR | Hyperfine Inc | 0.8300 | 0.7900 | 0.8000 | 194,171 | 0.0310 | | 4.03 | |
| HYXF | High Yield Ex Oil and Gas Corp Bond | 47.07 | 46.98 | 47.07 | 9,502 | 0.06 | | 0.13 | |
| HYZD | Wisdomtree Int Rate HI Yld Bond Hedged | 22.49 | 22.35 | 22.40 | 20,833 | -0.01 | | 0.07 | |