Code | Name | High | Low | Close | Volume | Change | |
HA | Hawaiian Hlds Inc | 13.88 | 13.43 | 13.48 | 2,135,787 | -0.28 |  | 2.03 |  |
HAFC | Hanmi Financial Cp | 18.71 | 18.40 | 18.45 | 19,082 | 0.10 |  | 0.54 |  |
HAIA | Healthcare Ai Acquisition Corp Cl A | 10.90 | 10.90 | 10.90 | 210 | 0.01 |  | 0.09 |  |
HAIAU | Healthcare Ai Acquisition Corp | 10.89 | 10.89 | 10.89 | 100 | 0.04 |  | 0.37 |  |
HAIAW | Healthcare Ai Acquisition Corp WT | 0.0324 | 0.0200 | 0.0200 | 505,700 | -0.0107 |  | 34.85 |  |
HAIN | Hain Celestial Group | 10.83 | 10.14 | 10.14 | 308,691 | -0.66 |  | 6.11 |  |
HALL | Hallmark Fin Svc | 1.510 | 1.480 | 1.480 | 2,940 | -0.020 |  | 1.33 |  |
HALO | Halozyme Therapeutic | 41.06 | 39.47 | 39.98 | 356,465 | -0.17 |  | 0.42 |  |
HARP | Harpoon Therapeutics Inc | 10.270 | 9.550 | 9.720 | 82,143 | -0.270 |  | 2.70 |  |
HAS | Hasbro Inc | 49.23 | 48.38 | 48.58 | 402,298 | -0.13 |  | 0.27 |  |
HAYN | Haynes Intl Inc | 49.62 | 48.63 | 48.88 | 11,614 | 0.19 |  | 0.39 |  |
HBAN | Huntington Bcshs | 12.05 | 11.81 | 11.96 | 8,068,832 | 0.10 |  | 0.84 |  |
HBANL | Huntington Bancshares Inc | 23.77 | 23.44 | 23.53 | 12,701 | -0.10 |  | 0.42 |  |
HBANM | Huntington Bancshares Inc ADR | 20.92 | 20.73 | 20.81 | 19,853 | 0.08 |  | 0.39 |  |
HBANP | Huntington Bancshares Inc | 18.33 | 18.02 | 18.09 | 24,817 | -0.18 |  | 0.99 |  |
HBCP | Home Bancorp Inc | 38.70 | 38.33 | 38.65 | 3,762 | 0.02 |  | 0.05 |  |
HBIO | Harvard Bioscience | 5.050 | 4.910 | 5.010 | 23,168 | 0.080 |  | 1.62 |  |
HBNC | Horizon Bancorp | 12.40 | 11.76 | 12.31 | 48,504 | 0.25 |  | 2.07 |  |
HBT | Hbt Financial Inc | 20.24 | 19.79 | 19.91 | 5,177 | 0.09 |  | 0.45 |  |
HCAT | Health Catalyst Inc | 7.780 | 7.630 | 7.680 | 76,741 | -0.020 |  | 0.26 |  |
HCDI | Harbor Custom Development Inc | 0.9300 | 0.8000 | 0.8300 | 184,723 | -0.0400 |  | 4.60 |  |
HCDIP | Harbor Custom Development Series A | 1.470 | 1.110 | 1.470 | 33,355 | 0.380 |  | 34.86 |  |
HCDIW | Harbor Custom Development WT | 0.0090 | 0.0090 | 0.0090 | 500 | -0.0007 |  | 7.22 |  |
HCDIZ | Harbor Custom Development Inc WT | 0.0038 | 0.0012 | 0.0013 | 434,600 | -0.0002 |  | 13.33 |  |
HCKT | Hackett Grp Inc | 22.50 | 22.22 | 22.25 | 15,959 | -0.05 |  | 0.22 |  |
HCM | Hutchmed China Ltd ADR | 18.80 | 18.51 | 18.53 | 21,280 | -0.35 |  | 1.85 |  |
HCMA | Hcm Acquisition Corp Cl A | 11.09 | 11.09 | 11.09 | 1,500 | -0.03 |  | 0.27 |  |
HCMAU | Hcm Acquisition Corp | 11.20 | 11.08 | 11.08 | 200 | 0.01 |  | 0.09 |  |
HCMAW | Hcm Acquisition Corp WT | 0.0200 | 0.0187 | 0.0200 | 1,200 | 0.0080 |  | 66.67 |  |
HCOW | Amplify Cash Flow High Income ETF | 24.53 | 24.38 | 24.53 | 300 | 0.19 |  | 0.80 |  |
HCP | Hashicorp Inc Cl A | 20.47 | 19.26 | 20.21 | 10,058,965 | -4.69 |  | 18.84 |  |
HCSG | Healthcare Svcs Gp | 10.010 | 9.830 | 9.840 | 145,390 | -0.080 |  | 0.81 |  |
HCTI | Healthcare Triangle Inc | 3.650 | 3.410 | 3.650 | 6,086 | -0.010 |  | 0.27 |  |
HCVI | Hennessy Capital Investment Corp VI Cl A | 10.45 | 10.44 | 10.45 | 176,143 | -0.01 |  | 0.10 |  |
HCVIU | Hennessy Capital Investment Corp VI | 10.70 | 10.45 | 10.45 | 200 | -0.02 |  | 0.19 |  |
HCVIW | Hennessy Capital Investment Corp VI WT | 0.0800 | 0.0720 | 0.0800 | 400 | -0.0200 |  | 20.00 |  |
HCWB | Hcw Biologics Inc | 1.200 | 1.100 | 1.100 | 2,038 | 0.000 |  | 0.00 |  |
HDSN | Hudson Tech Inc | 13.20 | 12.88 | 12.98 | 82,302 | 0.01 |  | 0.08 |  |
HEAR | Turtle Beach Corp | 11.59 | 11.38 | 11.52 | 50,055 | 0.12 |  | 1.05 |  |
HEES | H&E Equip Services | 46.99 | 45.93 | 46.53 | 42,707 | 0.44 |  | 0.95 |  |
HELE | Helen of Troy Ltd | 111.4 | 109.1 | 109.2 | 23,868 | -1.2 |  | 1.10 |  |
HEPA | Hepion Pharmaceuticals Inc | 3.190 | 2.960 | 3.190 | 47,118 | 0.130 |  | 4.25 |  |
HEPS | D-Market Electronic Services & Trading | 1.750 | 1.580 | 1.730 | 577,549 | 0.110 |  | 6.79 |  |
HERD | Pacer Cash Cows Fund of Funds ETF | 35.32 | 35.10 | 35.10 | 2,992 | -0.02 |  | 0.06 |  |
HERO | GX Video Games & Esports ETF | 20.07 | 19.84 | 19.97 | 15,233 | -0.01 |  | 0.05 |  |
HEWG | Germany Curr Hedged Ishares MSCI ETF | 32.18 | 32.18 | 32.18 | 1,388 | 0.08 |  | 0.25 |  |
HFBL | Home Federal Bancorp Inc | 12.95 | 12.90 | 12.95 | 300 | 0.01 |  | 0.08 |  |
HFFG | HF Foods Group Inc | 4.930 | 4.860 | 4.920 | 6,778 | 0.000 |  | 0.00 |  |
HFWA | Heritage Financial | 20.36 | 19.78 | 20.06 | 37,936 | 0.26 |  | 1.31 |  |
HGBL | Heritage Global Inc | 2.690 | 2.620 | 2.650 | 23,174 | 0.000 |  | 0.00 |  |
HHGC | Hhg Capital Corp | 11.15 | 11.15 | 11.15 | 550 | -0.05 |  | 0.45 |  |
HHGCR | Hhg Capital Corp Rights | 0.1460 | 0.1276 | 0.1276 | 1,800 | -0.0099 |  | 7.20 |  |
HHGCU | Hhg Capital Corp Units | 11.30 | 11.20 | 11.30 | 89,700 | -0.15 |  | 1.31 |  |
HHGCW | Hhg Capital Corp WT | 0.0161 | 0.0160 | 0.0161 | 3,100 | -0.0038 |  | 19.10 |  |
HHRS | Hammerhead Energy Inc Cl A | 14.99 | 14.81 | 14.90 | 4,854 | 0.12 |  | 0.81 |  |
HHS | Harte-Hanks | 7.510 | 6.850 | 7.140 | 6,518 | 0.090 |  | 1.28 |  |
HIBB | Hibbett Inc | 64.82 | 63.83 | 64.15 | 67,093 | 0.18 |  | 0.28 |  |
HIDE | Ea Architect High Inflation and | 23.74 | 23.74 | 23.74 | 386 | 0.00 |  | 0.00 |  |
HIFS | Hingham Inst For Svg | 173.4 | 170.3 | 170.3 | 1,192 | -3.3 |  | 1.91 |  |
HIHO | Highway Hlds Ltd | 1.960 | 1.950 | 1.960 | 2,054 | -0.010 |  | 0.51 |  |
HIMX | Himax Technologies ADR | 5.620 | 5.520 | 5.540 | 218,899 | 0.000 |  | 0.00 |  |
HISF | Strategic Income ETF FT | 43.85 | 43.85 | 43.85 | 963 | -0.22 |  | 0.50 |  |
HITI | High Tide Inc | 1.720 | 1.650 | 1.670 | 111,696 | -0.020 |  | 1.18 |  |
HIVE | Hive Digital Technologies Ltd | 4.190 | 3.930 | 4.030 | 1,503,460 | 0.110 |  | 2.81 |  |
HKIT | Hitek Global Inc Ordinary Share | 1.440 | 1.170 | 1.320 | 208,988 | 0.140 |  | 11.86 |  |
HLAL | Wahed FTSE USA Shariah ETF | 44.24 | 43.95 | 44.09 | 18,693 | 0.02 |  | 0.05 |  |
HLIT | Harmonic Inc | 10.59 | 10.05 | 10.55 | 466,201 | 0.22 |  | 2.13 |  |
HLMN | Hillman Solutions Corp | 8.040 | 7.930 | 7.930 | 286,332 | -0.030 |  | 0.38 |  |
HLNE | Hamilton Lane Inc Cl A | 102.9 | 101.2 | 102.9 | 26,696 | 1.4 |  | 1.34 |  |
HLP | Hongli Group Inc | 2.170 | 1.680 | 1.680 | 111,714 | -0.140 |  | 7.69 |  |
HLTH | Cue Health Inc | 0.3297 | 0.3100 | 0.3187 | 126,910 | -0.0113 |  | 3.42 |  |
HLVX | Hillevax Inc | 15.08 | 14.57 | 14.88 | 41,156 | 0.02 |  | 0.13 |  |
HMNF | Hmn Financial Inc | 19.98 | 19.75 | 19.94 | 1,293 | 0.23 |  | 1.17 |  |
HMST | Homestreet Inc | 7.800 | 7.400 | 7.640 | 68,276 | 0.280 |  | 3.80 |  |
HNDL | Strategy Shares Nasdaq 7Handl ETF | 20.15 | 20.00 | 20.06 | 67,618 | -0.07 |  | 0.35 |  |
HNNA | Hennessy Advisors | 6.580 | 6.580 | 6.580 | 662 | 0.090 |  | 1.39 |  |
HNNAZ | Hennessy Advisors Inc 4.875% Notes Due | 24.37 | 24.15 | 24.15 | 622 | -0.80 |  | 3.21 |  |
HNRG | Hallador Energy Company | 11.93 | 11.65 | 11.67 | 34,399 | -0.01 |  | 0.09 |  |
HNST | The Honest Company | 2.520 | 2.400 | 2.440 | 292,155 | -0.050 |  | 2.01 |  |
HNVR | Hanover Bancorp Inc | 17.75 | 17.68 | 17.68 | 1,667 | 0.04 |  | 0.23 |  |
HOFT | Hooker Furnishings Corp | 23.73 | 22.15 | 23.48 | 18,713 | 1.30 |  | 5.86 |  |
HOFV | Hall of Fame Resort & Ent | 3.800 | 3.620 | 3.730 | 5,690 | 0.040 |  | 1.08 |  |
HOFVW | Hall of Fame Resort & Ent WT | 0.0101 | 0.0100 | 0.0101 | 4,977 | -0.0023 |  | 18.55 |  |
HOLI | Hollysys Automation | 22.78 | 22.53 | 22.60 | 85,999 | -0.19 |  | 0.83 |  |
HOLO | Microcloud Hologram Inc | 0.4400 | 0.4100 | 0.4100 | 210,626 | -0.0300 |  | 6.82 |  |
HOLOW | Microcloud Hologram Inc WT | 0.0500 | 0.0400 | 0.0400 | 1,100 | -0.0400 |  | 50.00 |  |
HOLX | Hologic Inc | 69.20 | 68.19 | 68.33 | 546,927 | -0.89 |  | 1.29 |  |
HON | Honeywell International Inc | 197.2 | 193.0 | 194.7 | 1,677,562 | -3.1 |  | 1.58 |  |
HONE | Harborone Bancorp Inc | 11.33 | 11.11 | 11.22 | 33,782 | -0.05 |  | 0.44 |  |
HOOD | Robinhood Markets Inc Cl A | 11.69 | 11.02 | 11.44 | 13,294,681 | -0.04 |  | 0.35 |  |
HOOK | Hookipa Pharma Inc | 0.5900 | 0.5753 | 0.5813 | 71,671 | 0.0053 |  | 0.92 |  |
HOPE | Hope Bancorp Inc | 11.04 | 10.78 | 10.95 | 210,837 | 0.16 |  | 1.48 |  |
HOTH | Hoth Therapeutics Inc | 1.310 | 1.230 | 1.240 | 18,703 | -0.060 |  | 4.62 |  |
HOUR | Hour Loop Inc | 1.450 | 1.420 | 1.420 | 1,100 | 0.010 |  | 0.71 |  |
HOVNP | Hovnanian Entr Dep A | 18.80 | 18.50 | 18.80 | 777 | 0.38 |  | 2.06 |  |
HOWL | Werewolf Therapeutics Inc | 2.940 | 2.850 | 2.890 | 13,882 | -0.030 |  | 1.03 |  |
HPCO | Hempacco Company Inc | 0.4777 | 0.3850 | 0.4180 | 1,824,497 | -0.0670 |  | 13.81 |  |
HPK | Highpeak Energy Inc | 14.72 | 14.36 | 14.44 | 203,143 | 0.09 |  | 0.63 |  |
HPKEW | Highpeak Energy Inc WT | 9.000 | 9.000 | 9.000 | 311 | 0.000 |  | 0.00 |  |
HQGO | Hartford US Quality Growth ETF | 40.10 | 40.10 | 40.10 | 100 | 0.35 |  | 0.89 |  |
HQI | Hirequest Inc | 15.81 | 15.81 | 15.81 | 330 | -0.46 |  | 2.83 |  |
HQY | Healthequity | 70.00 | 67.87 | 68.10 | 293,696 | 0.38 |  | 0.56 |  |
HRMY | Harmony Biosciences Holdings Inc | 31.86 | 30.96 | 31.10 | 152,816 | 0.05 |  | 0.16 |  |
HROW | Harrow Inc | 9.890 | 9.620 | 9.710 | 144,829 | 0.070 |  | 0.73 |  |
HROWL | Harrow Health Inc 8.625% Senior Notes | 24.15 | 23.96 | 24.15 | 2,367 | 0.05 |  | 0.21 |  |
HROWM | Harrow Health 11.875% | 25.37 | 25.25 | 25.25 | 312 | -0.01 |  | 0.04 |  |
HRTS | Tema Cardiovascular and Metabolic ETF | 27.95 | 27.61 | 27.64 | 6,573 | -0.22 |  | 0.79 |  |
HRTX | Heron Therapeutics | 1.480 | 1.370 | 1.450 | 957,375 | 0.040 |  | 2.84 |  |
HRYU | Hanryu Holdings Inc | 0.4375 | 0.4129 | 0.4252 | 216,215 | 0.0202 |  | 4.99 |  |
HRZN | Horizon Technology F | 12.78 | 12.70 | 12.72 | 47,898 | -0.01 |  | 0.08 |  |
HSAI | Hesai Group ADR | 9.480 | 9.240 | 9.250 | 132,435 | -0.200 |  | 2.12 |  |
HSCS | Heart Test Laboratories Inc | 0.1800 | 0.1603 | 0.1603 | 3,254,499 | -0.0187 |  | 10.45 |  |
HSCSW | Heart Test Laboratories WT | 0.0400 | 0.0400 | 0.0400 | 400 | -0.0429 |  | 51.75 |  |
HSDT | Helius Medical Technologies Inc | 7.200 | 6.940 | 7.110 | 9,034 | 0.330 |  | 4.87 |  |
HSIC | Henry Schein Inc | 72.31 | 71.50 | 71.80 | 443,090 | 0.26 |  | 0.36 |  |
HSII | Heidrick & Struggl | 28.45 | 27.82 | 27.82 | 10,555 | -0.35 |  | 1.24 |  |
HSON | Hudson Global | 16.30 | 16.15 | 16.30 | 900 | 0.01 |  | 0.03 |  |
HSPO | Horizon Space Acquisition I Corp | 10.66 | 10.66 | 10.66 | 5,100 | 0.00 |  | 0.00 |  |
HSPOR | Horizon Space Acquisition I Corp. Right | 0.0900 | 0.0895 | 0.0900 | 800 | 0.0000 |  | 0.00 |  |
HSPOU | Horizon Space Acquisition I Corp | 10.70 | 10.70 | 10.70 | 200 | -0.06 |  | 0.56 |  |
HSPOW | Horizon Space Acquisition I Corp. WT | 0.0350 | 0.0350 | 0.0350 | 3,000 | 0.0000 |  | 0.00 |  |
HST | Host Marriott Financial Trust | 17.94 | 17.68 | 17.85 | 1,377,792 | 0.07 |  | 0.39 |  |
HSTM | Healthstream Inc | 25.93 | 25.73 | 25.81 | 16,552 | -0.07 |  | 0.27 |  |
HTBI | Hometrust Bancshares | 25.33 | 24.78 | 25.03 | 5,649 | 0.11 |  | 0.44 |  |
HTBK | Heritage Commerce | 9.250 | 9.050 | 9.170 | 120,384 | 0.120 |  | 1.33 |  |
HTCR | Heartcore Enterprises Inc | 0.5400 | 0.5201 | 0.5204 | 15,278 | -0.0306 |  | 5.55 |  |
HTHT | H World Group Ltd | 34.66 | 33.95 | 34.16 | 732,686 | -0.78 |  | 2.23 |  |
HTIA | Healthcare TR Inc | 13.22 | 12.61 | 12.80 | 10,504 | 0.05 |  | 0.39 |  |
HTIBP | Healthcare TR Inc | 13.33 | 13.20 | 13.20 | 2,240 | -0.41 |  | 3.01 |  |
HTLD | Heartland Express | 13.97 | 13.75 | 13.76 | 76,166 | -0.04 |  | 0.29 |  |
HTLF | Heartland Finl USA | 35.13 | 33.83 | 34.90 | 63,085 | 0.45 |  | 1.31 |  |
HTLFP | Heartland Financial USA Inc | 24.97 | 24.67 | 24.72 | 3,000 | -0.03 |  | 0.12 |  |
HTOO | Fusion Fuel Green Plc | 1.080 | 1.040 | 1.050 | 55,374 | 0.010 |  | 0.96 |  |
HTOOW | Fusion Fuel Green Plc WT | 0.1600 | 0.1600 | 0.1600 | 12,700 | 0.0000 |  | 0.00 |  |
HTZ | Hertz Global Holdings Inc | 9.550 | 9.120 | 9.420 | 3,669,528 | 0.170 |  | 1.84 |  |
HTZWW | Hertz Global Hldgs Inc WT | 5.140 | 4.960 | 4.960 | 118,606 | -0.090 |  | 1.78 |  |
HUBC | Hub Cyber Security Ltd | 0.2400 | 0.2200 | 0.2300 | 1,096,044 | -0.0100 |  | 4.17 |  |
HUBCW | Hub Cyber Security WT | 0.0235 | 0.0226 | 0.0231 | 19,491 | 0.0000 |  | 0.00 |  |
HUBCZ | Hub Cyber Security WT | 0.2100 | 0.2100 | 0.2100 | 100 | -0.0469 |  | 18.26 |  |
HUBG | Hub Group Inc A | 81.75 | 79.91 | 80.64 | 34,210 | -0.29 |  | 0.36 |  |
HUDA | Hudson Acquisition I Corp | 10.61 | 10.60 | 10.60 | 300 | -0.01 |  | 0.09 |  |
HUDAR | Hudson Acquisition I Corp Right | 0.2100 | 0.2073 | 0.2073 | 400 | -0.0127 |  | 5.77 |  |
HUDI | Huadi International Group Ltd | 3.040 | 2.820 | 2.910 | 31,374 | -0.040 |  | 1.36 |  |
HUGE | Fsd Pharma Inc Cl B | 1.060 | 1.030 | 1.050 | 29,387 | 0.010 |  | 0.96 |  |
HUIZ | Huize Holding Ltd ADR | 0.9000 | 0.9000 | 0.9000 | 5,029 | 0.0000 |  | 0.00 |  |
HUMA | Humacyte Inc | 2.850 | 2.720 | 2.740 | 178,443 | -0.080 |  | 2.84 |  |
HUMAW | Humacyte Inc WT | 0.4800 | 0.4800 | 0.4800 | 2,050 | 0.0000 |  | 0.00 |  |
HURC | Hurco Cos Inc | 20.75 | 20.44 | 20.44 | 2,196 | -0.34 |  | 1.64 |  |
HURN | Huron Consulting | 105.9 | 103.8 | 105.6 | 22,462 | 2.0 |  | 1.90 |  |
HUT | Hut 8 Corp | 10.370 | 9.400 | 9.850 | 4,024,058 | 0.400 |  | 4.23 |  |
HWBK | Hawthorn Bancshares | 21.55 | 21.50 | 21.50 | 1,291 | 0.14 |  | 0.66 |  |
HWC | Hancock Whitney Corp | 44.73 | 43.97 | 44.03 | 282,097 | -0.48 |  | 1.08 |  |
HWCPZ | Hancock Whitney Corp 6.25% | 24.25 | 23.76 | 23.82 | 2,204 | -0.47 |  | 1.93 |  |
HWEL | Healthwell Acquisition Corp Cl A | 10.49 | 10.47 | 10.47 | 7,600 | 0.00 |  | 0.00 |  |
HWELU | Healthwell Acquisition Corp I | 10.55 | 10.46 | 10.46 | 900 | 0.01 |  | 0.10 |  |
HWELW | Healthwell Acquisition Corp I WT | 0.0003 | 0.0003 | 0.0003 | 30,000 | 0.0000 |  | 0.00 |  |
HWKN | Hawkins Inc | 63.60 | 61.99 | 62.00 | 16,432 | -0.88 |  | 1.40 |  |
HYDR | GX Hydrogen ETF | 6.620 | 6.440 | 6.460 | 24,991 | -0.030 |  | 0.46 |  |
HYFM | Hydrofarm Holdings Group Inc | 1.060 | 0.950 | 1.010 | 34,238 | 0.020 |  | 2.02 |  |
HYLS | Tactical High Yield ETF FT | 40.69 | 40.50 | 40.55 | 103,026 | -0.19 |  | 0.47 |  |
HYMC | Hycroft Mining Holding Corp | 2.150 | 2.060 | 2.100 | 52,148 | -0.030 |  | 1.41 |  |
HYMCL | Hycroft Mining Holding Corp | 0.0300 | 0.0200 | 0.0300 | 17,154 | 0.0001 |  | 0.33 |  |
HYMCW | Hycroft Mining Holding Corp WT | 0.0181 | 0.0181 | 0.0181 | 5,000 | 0.0011 |  | 6.47 |  |
HYPR | Hyperfine Inc | 1.250 | 1.200 | 1.240 | 38,035 | 0.040 |  | 3.33 |  |
HYW | Hywin Holdings Ltd ADR | 6.460 | 6.280 | 6.280 | 1,447 | -0.370 |  | 5.56 |  |
HYXF | High Yield Ex Oil and Gas Corp Bond | 44.53 | 44.36 | 44.48 | 2,894 | -0.13 |  | 0.29 |  |
HYZD | Wisdomtree Int Rate HI Yld Bond Hedged | 21.51 | 21.41 | 21.48 | 4,013 | 0.07 |  | 0.33 |  |
HYZN | Hyzon Motors Inc | 1.0200 | 0.9500 | 0.9900 | 171,047 | 0.0300 |  | 3.16 |  |
HYZNW | Hyzon Motors Inc WT | 0.0351 | 0.0269 | 0.0269 | 15,771 | -0.0003 |  | 1.10 |  |