| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H | Hyatt Hotels Corp | 151.8 | 150.0 | 150.6 | 676,310 | -1.7 |  | 1.10 |   |
| HAE | Haemonetics Corp | 77.66 | 75.24 | 75.52 | 656,777 | -2.65 | | 3.39 | |
| HAFN | Hafnia Ltd | 5.380 | 5.270 | 5.360 | 1,269,230 | 0.160 |  | 3.08 | |
| HAL | Halliburton Company | 23.08 | 22.00 | 23.08 | 19,940,771 | 0.92 | | 4.15 | |
| HASI | Ha Sustainable Infrastructure Capital | 27.61 | 27.05 | 27.41 | 900,919 | -0.26 | | 0.94 | |
| HAYW | Hayward Holdings Inc | 15.19 | 14.88 | 14.92 | 1,784,643 | -0.31 | | 2.04 | |
| HBB | Hamilton Beach Brands Holding Cl A | 19.92 | 19.22 | 19.47 | 37,570 | -0.50 | | 2.50 | |
| HBI | Hanesbrands Inc | 4.710 | 4.590 | 4.620 | 3,191,588 | -0.110 | | 2.33 | |
| HBM | Hudbay Minerals Inc | 10.65 | 10.30 | 10.48 | 7,457,201 | -0.31 | | 2.87 | |
| HCA | Hca Holdings Inc | 377.1 | 373.5 | 376.1 | 875,815 | -2.3 | | 0.59 | |
| HCC | Warrior Met Coal Inc | 53.03 | 50.47 | 52.97 | 768,262 | 1.78 | | 3.48 | |
| HCI | Homeowners Choice | 141.8 | 138.5 | 139.0 | 129,430 | -1.1 | | 0.77 | |
| HCXY | Hercules Capital Inc 6.25% Notes Due | 25.30 | 25.20 | 25.20 | 706 | -0.15 | | 0.59 | |
| HD | Home Depot | 371.2 | 367.1 | 370.1 | 3,058,698 | -3.2 | | 0.87 | |
| HDB | Hdfc Bank Ltd ADR | 76.25 | 75.77 | 76.01 | 998,706 | -0.67 | | 0.87 | |
| HE | Hawaiian Electric Industries | 10.68 | 10.49 | 10.57 | 1,627,307 | -0.08 | | 0.75 | |
| HEI | Heico Corp | 315.3 | 310.3 | 314.8 | 418,366 | 3.2 | | 1.03 | |
| HEI.A | Heico Corp Cl A | 246.1 | 242.0 | 245.8 | 201,253 | 3.7 | | 1.55 | |
| HEQ | John Hancock Diversified Income Fund | 10.59 | 10.53 | 10.56 | 20,366 | -0.03 | | 0.25 | |
| HES | Hess Corp | 153.7 | 151.3 | 153.2 | 2,759,493 | 1.2 | | 0.78 | |
| HESM | Hess Midstream Partners LP | 38.84 | 38.32 | 38.44 | 1,062,233 | 0.17 | | 0.44 | |
| HF | Dga Absolute Return ETF | 20.55 | 20.55 | 20.55 | 169 | -0.05 | | 0.24 | |
| HFR-A | Highland Income Fund [Hfro/Pa] | 16.25 | 16.08 | 16.16 | 11,820 | -0.04 | | 0.25 | |
| HFR-B | Highland Opportunities&Income Fund | 16.07 | 15.96 | 16.05 | 23,313 | 0.09 | | 0.54 | |
| HFRO | Highland Opportunities and Income Fund | 5.250 | 5.180 | 5.180 | 247,976 | -0.060 | | 1.15 | |
| HG | Hamilton Insurance Group Ltd Cl B | 20.79 | 20.49 | 20.53 | 446,203 | -0.08 | | 0.39 | |
| HGER | Harbor All-Weather Inflation Focus ETF | 24.82 | 24.56 | 24.81 | 220,268 | 0.26 | | 1.06 | |
| HGLB | Highland Global Allocation Fund | 8.560 | 8.390 | 8.510 | 81,737 | 0.010 | | 0.12 | |
| HGTY | Hagerty Inc | 10.060 | 9.810 | 10.000 | 102,933 | -0.040 | | 0.40 | |
| HGV | Hilton Grand Vacations Inc | 48.63 | 47.53 | 48.53 | 1,489,654 | 0.56 | | 1.17 | |
| HHH | Howard Hughes Holdings Inc | 70.89 | 70.00 | 70.54 | 450,105 | -0.58 | | 0.82 | |
| HI | Hillenbrand Inc | 22.95 | 22.32 | 22.89 | 479,403 | -0.31 | | 1.34 | |
| HIG | The Hartford Insurance Group Inc | 121.7 | 120.5 | 120.9 | 1,124,520 | -1.0 | | 0.83 | |
| HIG-G | Hartford Financial Services Grp Inc | 25.26 | 25.15 | 25.16 | 12,046 | -0.14 | | 0.55 | |
| HII | Huntington Ingalls Industries | 259.1 | 253.9 | 258.2 | 367,237 | 0.1 | | 0.03 | |
| HIMS | Hims & Hers Health Inc | 50.77 | 47.76 | 47.89 | 18,824,706 | -2.38 | | 4.73 | |
| HIO | Western Asset High | 4.010 | 3.990 | 4.000 | 149,454 | -0.010 | | 0.25 | |
| HIPO | Hippo Holdings Inc | 27.40 | 25.97 | 25.97 | 231,918 | -1.49 | | 5.43 | |
| HIW | Highwoods Properties | 31.58 | 31.02 | 31.46 | 693,443 | 0.16 | | 0.51 | |
| HIX | Western Asset High Income Fund II Inc | 4.320 | 4.280 | 4.300 | 314,394 | -0.010 | | 0.23 | |
| HKD | Amtd Digital Inc ADR | 1.840 | 1.720 | 1.760 | 462,391 | -0.060 | | 3.30 | |
| HL | Hecla Mining Company | 6.350 | 6.010 | 6.320 | 33,623,382 | 0.430 | | 7.30 | |
| HL-B | Hecla Mining Company [Hl/Pb] | 51.45 | 50.61 | 50.61 | 628 | -0.23 | | 0.45 | |
| HLF | Herbalife Ltd | 10.35 | 10.03 | 10.18 | 1,411,782 | -0.19 | | 1.83 | |
| HLI | Houlihan Lokey | 191.0 | 188.3 | 189.6 | 353,005 | -1.2 | | 0.61 | |
| HLIO | Helios Technologies Inc | 36.55 | 35.82 | 36.25 | 396,949 | -0.41 | | 1.12 | |
| HLL.W | Holley Inc [Hlly/W] | 0.0421 | 0.0420 | 0.0420 | 663 | -0.0001 | | 0.24 | |
| HLLY | Holley Inc | 2.230 | 2.130 | 2.150 | 221,580 | -0.090 | | 4.02 | |
| HLN | Haleon Plc | 10.030 | 9.930 | 9.960 | 10,105,532 | -0.150 | | 1.48 | |
| HLT | Hilton Inc | 277.9 | 275.2 | 277.3 | 1,319,738 | -0.2 | | 0.06 | |
| HLX | Helix Energy Solutions Group | 6.670 | 6.510 | 6.550 | 1,670,111 | -0.140 | | 2.09 | |
| HMC | Honda Motor Company ADR | 30.71 | 30.54 | 30.71 | 760,451 | -0.04 | | 0.13 | |
| HMN | Horace Mann Educators Corp | 40.95 | 40.37 | 40.70 | 348,584 | 0.12 | | 0.30 | |
| HMY | Harmony Gold Mining ADR | 14.71 | 14.38 | 14.62 | 2,737,716 | 0.24 | | 1.67 | |
| HNGE | Hinge Health Inc Cl A | 48.85 | 45.01 | 47.64 | 1,551,448 | 3.50 | | 7.93 | |
| HNI | Hon Industries Inc | 52.18 | 51.40 | 51.66 | 163,090 | -0.76 | | 1.45 | |
| HOG | Harley-Davidson Inc | 24.84 | 24.50 | 24.62 | 774,049 | -0.49 | | 1.95 | |
| HOMB | Home Bancshares Inc | 29.59 | 29.33 | 29.35 | 908,773 | -0.40 | | 1.34 | |
| HOUS | Anywhere Real Estate Inc | 4.090 | 3.970 | 4.080 | 755,560 | 0.000 |  | 0.00 | |
| HOV | Hovnanian Enterprises Inc | 120.9 | 117.5 | 119.4 | 183,569 | -2.5 | | 2.04 | |
| HP | Helmerich & Payne | 17.37 | 16.95 | 17.17 | 1,717,528 | -0.05 | | 0.29 | |
| HPE | Hewlett Packard Enterprise Comp | 21.05 | 20.68 | 20.72 | 20,826,042 | -0.57 | | 2.68 | |
| HPE-C | Hewlett Packard Enterprise Company Pfd | 60.03 | 59.67 | 59.80 | 67,665 | -1.23 | | 2.02 | |
| HPF | John Hancock Pfd II | 16.00 | 15.83 | 15.85 | 51,150 | -0.23 | | 1.43 | |
| HPI | John Hancock Preferred | 16.08 | 15.91 | 16.05 | 47,398 | -0.16 | | 0.99 | |
| HPP | Hudson Pacific Properties | 2.870 | 2.730 | 2.850 | 7,706,242 | 0.010 | | 0.35 | |
| HPP-C | Hudson Pacific Properties Inc | 14.89 | 14.61 | 14.89 | 4,004 | 0.02 | | 0.13 | |
| HPQ | HP Inc | 25.63 | 25.31 | 25.42 | 6,147,617 | -0.31 | | 1.20 | |
| HPS | John Hancock Preferred Income Fund III | 14.30 | 14.17 | 14.20 | 92,547 | -0.17 | | 1.18 | |
| HQH | Abrdn Healthcare Investors Fund | 16.04 | 15.77 | 15.78 | 179,572 | -0.30 | | 1.87 | |
| HQL | Abrdn Life Sciences Investors Fund | 13.30 | 13.08 | 13.08 | 88,585 | -0.32 | | 2.39 | |
| HR | Healthcare Realty Trust Inc. | 16.15 | 15.82 | 16.10 | 7,007,350 | -0.09 | | 0.56 | |
| HRB | H&R Block | 57.08 | 56.04 | 56.13 | 846,533 | -0.63 | | 1.11 | |
| HRI | Herc Holdings Inc | 151.8 | 141.4 | 142.9 | 358,448 | -6.2 | | 4.13 | |
| HRL | Hormel Foods Corp | 31.54 | 29.83 | 30.51 | 8,331,144 | -1.03 | | 3.27 | |
| HRTG | Heritage Insurance Holdings | 21.57 | 20.80 | 21.08 | 431,359 | -0.26 | | 1.22 | |
| HSBC | HSBC Holdings Plc ADR | 61.88 | 61.46 | 61.71 | 1,216,569 | -1.07 | | 1.70 | |
| HSHP | Himalaya Shipping Ltd | 6.780 | 6.650 | 6.780 | 143,045 | 0.150 | | 2.26 | |
| HSY | Hershey Foods Corp | 165.4 | 162.6 | 164.8 | 1,079,908 | 0.1 | | 0.07 | |
| HTB | Hometrust Bancshares Inc | 38.87 | 37.80 | 37.95 | 33,227 | -0.91 | | 2.34 | |
| HTD | John Hancock Tax Advantaged Dividend | 24.04 | 23.72 | 23.85 | 73,458 | -0.35 | | 1.45 | |
| HTFB | Horizon Technology Finance Corp | 24.84 | 24.84 | 24.84 | 264 | 0.06 | | 0.23 | |
| HTFC | Horizon Technology Finance Corp 6.25% | 24.65 | 24.65 | 24.65 | 562 | -0.09 | | 0.35 | |
| HTGC | Hercules Technology Growth Capital | 18.99 | 18.66 | 18.94 | 961,236 | 0.20 | | 1.07 | |
| HTH | Hilltop Holdings Inc | 30.99 | 30.62 | 30.71 | 379,339 | -0.48 | | 1.54 | |
| HUBB | Hubbell Inc B | 421.7 | 417.2 | 419.2 | 521,441 | -3.0 | | 0.72 | |
| HUBS | Hubspot Inc | 553.5 | 520.0 | 524.3 | 1,229,046 | -29.5 | | 5.33 | |
| HUM | Humana Inc | 231.8 | 228.5 | 230.7 | 1,071,736 | -1.5 | | 0.65 | |
| HUN | Huntsman Corp | 11.70 | 11.42 | 11.49 | 2,992,356 | -0.39 | | 3.28 | |
| HUYA | Huya Inc ADR | 2.580 | 2.530 | 2.550 | 468,745 | 0.000 | | 0.00 | |
| HVT | Haverty Furniture Companies | 22.59 | 22.20 | 22.24 | 98,166 | -0.63 | | 2.75 | |
| HVT.A | Haverty Furn Cl A SC | 22.62 | 22.62 | 22.62 | 283 | -0.38 | | 1.65 | |
| HWM | Howmet Aerospace Inc | 180.3 | 178.0 | 179.7 | 1,740,701 | 1.2 | | 0.64 | |
| HXL | Hexcel Corp | 59.55 | 58.68 | 58.84 | 652,310 | -0.73 | | 1.23 | |
| HY | Hyster-Yale Inc | 42.87 | 41.82 | 42.40 | 47,708 | -0.22 | | 0.52 | |
| HYA.U | Haymaker Acquisition IV [Hyac.U] | 11.22 | 11.22 | 11.22 | 2,000 | -0.01 | | 0.09 | |
| HYA.W | Haymaker Acquisition WT [Hyac/W] | 0.3800 | 0.3500 | 0.3614 | 123,886 | 0.0014 | | 0.39 | |
| HYAC | Haymaker Acquisition Corp. 4 Cl A | 11.15 | 11.06 | 11.06 | 5,033 | 0.00 | | 0.00 | |
| HYBX | Engine No. 1 ETF Trust Tcw High Yield | 30.61 | 30.53 | 30.61 | 699 | 0.21 | | 0.68 | |
| HYI | Western Asset High Yield Defined | 12.00 | 11.95 | 12.00 | 44,198 | 0.01 | | 0.08 | |
| HYT | Blackrock High Yield Fund VI Inc | 9.830 | 9.800 | 9.810 | 397,079 | -0.020 | | 0.20 | |
| HYTR | Cp High Yield Trend ETF | 21.69 | 21.66 | 21.68 | 39,685 | -0.04 | | 0.17 | |
| HZO | Marinemax Inc | 27.59 | 26.75 | 26.97 | 246,735 | -0.89 | | 3.19 | |