| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H | Hyatt Hotels Corp | 134.8 | 132.4 | 134.0 | 847,600 | 1.4 |  | 1.02 |   |
| HAE | Haemonetics Corp | 72.50 | 70.47 | 71.65 | 598,935 | 1.19 | | 1.69 | |
| HAFN | Hafnia Ltd | 5.320 | 5.220 | 5.250 | 685,911 | 0.000 |  | 0.00 | |
| HAL | Halliburton Company | 21.16 | 20.52 | 21.00 | 15,035,095 | 0.48 | | 2.34 | |
| HASI | Ha Sustainable Infrastructure Capital | 26.25 | 25.45 | 25.97 | 1,197,545 | 0.57 | | 2.24 | |
| HAYW | Hayward Holdings Inc | 14.32 | 14.05 | 14.21 | 972,807 | 0.18 | | 1.28 | |
| HBB | Hamilton Beach Brands Holding Cl A | 18.56 | 17.93 | 18.26 | 16,061 | -0.18 |  | 0.98 | |
| HBI | Hanesbrands Inc | 5.090 | 4.960 | 4.970 | 2,407,993 | -0.030 | | 0.60 | |
| HBM | Hudbay Minerals Inc | 9.860 | 9.620 | 9.780 | 6,007,089 | 0.160 | | 1.66 | |
| HCA | Hca Holdings Inc | 381.9 | 356.2 | 373.0 | 2,014,230 | -11.3 | | 2.95 | |
| HCC | Warrior Met Coal Inc | 48.88 | 46.14 | 48.26 | 965,766 | 0.82 | | 1.73 | |
| HCI | Homeowners Choice | 168.4 | 159.3 | 161.5 | 174,409 | -6.9 | | 4.10 | |
| HCXY | Hercules Capital Inc 6.25% Notes Due | 24.75 | 24.63 | 24.75 | 812 | 0.01 | | 0.04 | |
| HD | Home Depot | 367.4 | 364.4 | 365.2 | 2,554,936 | -2.1 | | 0.58 | |
| HDB | Hdfc Bank Ltd ADR | 76.89 | 75.52 | 76.23 | 2,667,024 | -1.25 | | 1.61 | |
| HE | Hawaiian Electric Industries | 10.57 | 10.41 | 10.42 | 1,262,696 | -0.04 | | 0.38 | |
| HEI | Heico Corp | 305.0 | 297.6 | 303.7 | 429,400 | 0.4 | | 0.12 | |
| HEI.A | Heico Corp Cl A | 239.3 | 234.0 | 238.1 | 200,982 | 0.9 | | 0.37 | |
| HEQ | John Hancock Diversified Income Fund | 10.66 | 10.57 | 10.60 | 28,600 | 0.03 | | 0.28 | |
| HES | Hess Corp | 137.8 | 135.5 | 136.6 | 1,339,719 | 0.5 | | 0.37 | |
| HESM | Hess Midstream Partners LP | 39.33 | 38.64 | 38.82 | 1,196,010 | -0.16 | | 0.41 | |
| HF | Dga Absolute Return ETF | 20.05 | 20.05 | 20.05 | 100 | 0.02 | | 0.10 | |
| HFR-A | Highland Income Fund [Hfro/Pa] | 15.33 | 15.20 | 15.25 | 3,916 | 0.03 | | 0.20 | |
| HFR-B | Highland Opportunities&Income Fund | 15.29 | 15.17 | 15.22 | 6,900 | 0.06 | | 0.38 | |
| HFRO | Highland Opportunities and Income Fund | 5.220 | 5.120 | 5.190 | 240,313 | 0.050 | | 0.97 | |
| HG | Hamilton Insurance Group Ltd Cl B | 21.56 | 20.56 | 21.06 | 496,801 | -0.40 | | 1.86 | |
| HGER | Harbor All-Weather Inflation Focus ETF | 24.22 | 24.05 | 24.15 | 72,217 | 0.01 | | 0.04 | |
| HGLB | Highland Global Allocation Fund | 8.950 | 8.760 | 8.860 | 81,273 | -0.060 | | 0.67 | |
| HGTY | Hagerty Inc | 10.010 | 9.710 | 9.790 | 63,691 | -0.230 | | 2.30 | |
| HGV | Hilton Grand Vacations Inc | 40.55 | 39.88 | 40.00 | 661,570 | -0.13 | | 0.32 | |
| HHH | Howard Hughes Holdings Inc | 70.04 | 68.66 | 69.17 | 579,899 | 0.53 | | 0.77 | |
| HI | Hillenbrand Inc | 21.60 | 20.62 | 21.42 | 397,800 | 1.06 | | 5.21 | |
| HIG | The Hartford Insurance Group Inc | 129.2 | 124.9 | 126.9 | 1,167,249 | -2.5 | | 1.90 | |
| HIG-G | Hartford Financial Services Grp Inc | 24.93 | 24.82 | 24.87 | 18,839 | 0.04 | | 0.16 | |
| HII | Huntington Ingalls Industries | 229.1 | 224.2 | 228.1 | 483,300 | 1.6 | | 0.70 | |
| HIMS | Hims & Hers Health Inc | 57.21 | 54.62 | 56.86 | 27,369,637 | 0.53 | | 0.94 | |
| HIO | Western Asset High | 3.890 | 3.870 | 3.880 | 148,764 | 0.010 | | 0.26 | |
| HIPO | Hippo Holdings Inc | 28.34 | 27.42 | 27.75 | 451,392 | 0.01 | | 0.04 | |
| HIW | Highwoods Properties | 31.58 | 30.88 | 31.16 | 632,563 | 0.08 | | 0.26 | |
| HIX | Western Asset High Income Fund II Inc | 4.240 | 4.210 | 4.240 | 102,067 | 0.000 | | 0.00 | |
| HKD | Amtd Digital Inc ADR | 2.100 | 2.010 | 2.010 | 600,225 | -0.080 | | 3.83 | |
| HL | Hecla Mining Company | 6.460 | 6.220 | 6.220 | 21,299,000 | -0.050 | | 0.80 | |
| HL-B | Hecla Mining Company [Hl/Pb] | 52.70 | 52.70 | 52.70 | 179 | 0.88 | | 1.70 | |
| HLF | Herbalife Ltd | 8.070 | 7.780 | 7.930 | 1,282,635 | 0.230 | | 2.99 | |
| HLI | Houlihan Lokey | 177.5 | 175.2 | 175.9 | 273,700 | -1.2 | | 0.66 | |
| HLIO | Helios Technologies Inc | 33.11 | 32.37 | 32.76 | 263,604 | 0.42 | | 1.30 | |
| HLL.W | Holley Inc [Hlly/W] | 0.0493 | 0.0492 | 0.0493 | 200 | -0.0107 | | 17.83 | |
| HLLY | Holley Inc | 2.185 | 2.120 | 2.160 | 380,100 | 0.040 | | 1.89 | |
| HLN | Haleon Plc | 10.99 | 10.86 | 10.88 | 16,195,300 | -0.19 | | 1.72 | |
| HLT | Hilton Inc | 254.1 | 251.3 | 252.1 | 1,046,489 | -0.7 | | 0.29 | |
| HLX | Helix Energy Solutions Group | 6.960 | 6.630 | 6.820 | 1,021,200 | 0.200 | | 3.02 | |
| HMC | Honda Motor Company ADR | 29.22 | 29.01 | 29.20 | 838,732 | -0.04 | | 0.14 | |
| HMN | Horace Mann Educators Corp | 44.07 | 42.67 | 43.00 | 287,687 | -0.99 | | 2.25 | |
| HMY | Harmony Gold Mining ADR | 15.02 | 14.58 | 14.92 | 3,341,739 | 0.36 | | 2.47 | |
| HNGE | Hinge Health Inc Cl A | 39.72 | 37.80 | 38.00 | 296,600 | -0.89 | | 2.29 | |
| HNI | Hon Industries Inc | 48.08 | 46.67 | 47.94 | 308,311 | 1.25 | | 2.68 | |
| HOG | Harley-Davidson Inc | 25.35 | 24.59 | 24.99 | 1,488,810 | 0.45 | | 1.83 | |
| HOMB | Home Bancshares Inc | 28.93 | 28.44 | 28.57 | 629,691 | 0.13 | | 0.46 | |
| HOUS | Anywhere Real Estate Inc | 3.980 | 3.730 | 3.770 | 617,092 | -0.080 | | 2.08 | |
| HOV | Hovnanian Enterprises Inc | 98.81 | 95.19 | 97.94 | 142,400 | 3.93 | | 4.18 | |
| HP | Helmerich & Payne | 17.81 | 16.95 | 17.61 | 3,213,659 | 0.86 | | 5.13 | |
| HPE | Hewlett Packard Enterprise Comp | 18.59 | 18.16 | 18.31 | 13,415,400 | 0.20 | | 1.10 | |
| HPE-C | Hewlett Packard Enterprise Company Pfd | 54.06 | 53.32 | 53.76 | 6,005 | 0.69 | | 1.30 | |
| HPF | John Hancock Pfd II | 15.97 | 15.86 | 15.93 | 18,826 | 0.06 | | 0.38 | |
| HPI | John Hancock Preferred | 16.14 | 16.05 | 16.11 | 35,262 | 0.06 | | 0.37 | |
| HPP | Hudson Pacific Properties | 2.410 | 2.240 | 2.290 | 2,747,900 | -0.060 | | 2.55 | |
| HPP-C | Hudson Pacific Properties Inc | 12.46 | 12.38 | 12.40 | 5,213 | -0.06 | | 0.48 | |
| HPQ | HP Inc | 25.58 | 25.00 | 25.12 | 11,834,110 | -0.06 | | 0.24 | |
| HPS | John Hancock Preferred Income Fund III | 14.39 | 14.29 | 14.35 | 40,515 | 0.06 | | 0.42 | |
| HQH | Abrdn Healthcare Investors Fund | 15.84 | 15.62 | 15.69 | 137,751 | 0.00 | | 0.00 | |
| HQL | Abrdn Life Sciences Investors Fund | 12.91 | 12.75 | 12.80 | 124,095 | -0.01 | | 0.08 | |
| HR | Healthcare Realty Trust Inc. | 14.57 | 14.19 | 14.52 | 5,114,570 | 0.07 | | 0.48 | |
| HRB | H&R Block | 58.21 | 56.15 | 56.21 | 1,141,823 | -2.04 | | 3.50 | |
| HRI | Herc Holdings Inc | 124.3 | 120.9 | 121.4 | 408,010 | 0.0 | | 0.01 | |
| HRL | Hormel Foods Corp | 31.22 | 30.52 | 31.19 | 2,627,851 | 0.53 | | 1.73 | |
| HRTG | Heritage Insurance Holdings | 24.75 | 21.80 | 23.60 | 1,007,264 | -1.44 | | 5.75 | |
| HSBC | HSBC Holdings Plc ADR | 60.51 | 60.22 | 60.30 | 1,012,219 | 0.31 | | 0.52 | |
| HSHP | Himalaya Shipping Ltd | 6.380 | 6.300 | 6.330 | 91,778 | 0.070 | | 1.12 | |
| HSY | Hershey Foods Corp | 167.5 | 161.4 | 166.9 | 1,674,764 | 5.2 | | 3.19 | |
| HTB | Hometrust Bancshares Inc | 36.75 | 36.32 | 36.41 | 28,588 | -0.14 | | 0.38 | |
| HTD | John Hancock Tax Advantaged Dividend | 22.91 | 22.62 | 22.81 | 44,583 | 0.02 | | 0.09 | |
| HTFB | Horizon Technology Finance Corp | 25.01 | 25.00 | 25.00 | 400 | -0.01 | | 0.04 | |
| HTFC | Horizon Technology Finance Corp 6.25% | 24.69 | 24.53 | 24.69 | 1,000 | 0.07 | | 0.28 | |
| HTGC | Hercules Technology Growth Capital | 18.26 | 18.05 | 18.07 | 1,164,800 | -0.07 | | 0.39 | |
| HTH | Hilltop Holdings Inc | 30.43 | 29.80 | 30.17 | 828,392 | 0.46 | | 1.55 | |
| HUBB | Hubbell Inc B | 398.3 | 392.3 | 392.3 | 335,343 | -2.9 | | 0.74 | |
| HUBS | Hubspot Inc | 610.6 | 598.3 | 606.1 | 508,200 | -3.3 | | 0.55 | |
| HUM | Humana Inc | 236.3 | 231.0 | 233.1 | 1,251,900 | 2.4 | | 1.03 | |
| HUN | Huntsman Corp | 11.80 | 11.47 | 11.63 | 3,399,705 | 0.26 | | 2.29 | |
| HUYA | Huya Inc ADR | 4.130 | 3.990 | 4.100 | 1,258,129 | 0.120 | | 3.02 | |
| HVT | Haverty Furniture Companies | 20.38 | 19.86 | 20.32 | 94,994 | 0.53 | | 2.68 | |
| HVT.A | Haverty Furn Cl A SC | 20.71 | 20.54 | 20.71 | 300 | 2.00 | | 10.69 | |
| HWM | Howmet Aerospace Inc | 176.9 | 172.8 | 172.9 | 2,277,043 | -2.5 | | 1.43 | |
| HXL | Hexcel Corp | 57.84 | 56.55 | 57.32 | 1,080,339 | 0.93 | | 1.65 | |
| HY | Hyster-Yale Inc | 42.78 | 41.45 | 41.97 | 60,230 | 0.71 | | 1.72 | |
| HYA.W | Haymaker Acquisition WT [Hyac/W] | 0.3003 | 0.3000 | 0.3000 | 3,958 | 0.0000 | | 0.00 | |
| HYAC | Haymaker Acquisition Corp. 4 Cl A | 11.10 | 11.06 | 11.07 | 19,648 | -0.02 | | 0.22 | |
| HYBX | Engine No. 1 ETF Trust Tcw High Yield | 30.28 | 30.13 | 30.17 | 4,424 | -0.12 | | 0.38 | |
| HYI | Western Asset High Yield Defined | 11.90 | 11.85 | 11.85 | 55,672 | -0.02 | | 0.13 | |
| HYT | Blackrock High Yield Fund VI Inc | 9.760 | 9.670 | 9.760 | 480,200 | 0.090 | | 0.93 | |
| HYTR | Cp High Yield Trend ETF | 21.54 | 21.51 | 21.52 | 37,300 | 0.02 | | 0.10 | |
| HZO | Marinemax Inc | 25.48 | 22.59 | 24.91 | 709,343 | 2.45 | | 10.91 | |