EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
HHyatt Hotels Corp153.8149.0149.5399.3K-0.60.41 
HAEHaemonetics Corp76.2774.2975.13503.4K-0.070.09 
HAFNHafnia Ltd6.3266.1106.31032.1K0.0100.16 
HALHalliburton Company25.8525.2425.7724.4K0.150.59 
HASIHa Sustainable Infrastructure Capital33.6832.2232.28772.8K-0.822.48 
HAYWHayward Holdings Inc15.1815.1815.181440.070.46 
HBBHamilton Beach Brands Holding Cl A14.3913.9214.364.1K0.211.48 
HBIHanesbrands Inc6.5906.4806.48513.33M0.0200.31 
HBMHudbay Minerals Inc14.6014.4214.574.3K-0.010.07 
HCAHca Holdings Inc485.7476.0476.4803.2K-4.80.99 
HCCWarrior Met Coal Inc77.3072.9973.04543.0K-2.683.54 
HCIHCI Group171.1171.1171.11080.70.42 
HCXYHercules Capital Inc 6.25% Notes Due25.4425.1825.441.7K0.110.41 
HDHome Depot334.5332.4333.45.9K1.10.32 
HDBHdfc Bank Ltd ADR36.6436.3436.642.9K-0.240.65 
HEHawaiian Electric Industries11.3511.3511.35299-0.020.18 
HEIHeico Corp313.0301.1303.2359.3K-4.31.40 
HEI.AHeico Corp Cl A238.0238.0238.02170.60.24 
HEQJohn Hancock Diversified Income Fund10.6610.6610.665000.000.00 
HESMHess Midstream Partners LP32.7132.0332.622.74M0.561.75 
HFDga Absolute Return ETF21.0520.9220.93543-0.080.39 
HFGMUnlimited Hfgm Global Macro ETF31.3130.1530.1629.3K-0.381.23 
HFNDTidal Unlimited Hfnd Multi-Strategy ETF23.6923.4023.4013.0K-0.180.74 
HFR-AHighland Income Fund [Hfro/Pa]16.5816.5016.552.5K-0.020.12 
HFR-BHighland Opportunities&Income Fund16.4316.3216.415.5K0.080.46 
HFROHighland Opportunities and Income Fund6.0855.9006.057167.1K0.0801.35 
HFRO.PR.BHighland Funds I - Highland0.00000.00000.000000.0000NaN 
HFROpA16.5816.5016.552.3K-0.020.12 
HFROpB16.4316.3216.415.3K0.080.46 
HGHamilton Insurance Group Ltd Cl B26.1625.6325.75204.3K0.000.00 
HGERHarbor All-Weather Inflation Focus ETF26.6426.2426.34516.7K-0.250.94 
HGLBHighland Global Allocation Fund9.4159.2009.20099.0K-0.0600.65 
HGTYHagerty Inc13.5213.0813.23134.2K0.010.08 
HGVHilton Grand Vacations Inc38.4236.7937.00445.3K-0.401.07 
HHHHoward Hughes Holdings Inc80.8780.8780.87150-1.872.26 
HIHillenbrand Inc31.6931.6931.691.6K0.060.19 
HIGThe Hartford Insurance Group Inc135.2133.3134.8768.7K2.61.96 
HIG-GHartford Financial Services Grp Inc25.0224.8024.8441.5K-0.050.18 
HIGpG25.0224.8024.8439.9K-0.050.18 
HIIHuntington Ingalls Industries300.0300.0300.066-1.80.61 
HIMSHims & Hers Health Inc33.8932.4933.75280.0K0.130.39 
HIOWestern Asset High3.7553.6903.700606.1K-0.0601.59 
HIPOHippo Holdings Inc32.1132.0032.002500.421.33 
HIWHighwoods Properties27.8027.1727.20727.5K-0.321.16 
HIXWestern Asset High Income Fund II Inc4.1204.1204.1201000.0100.24 
HKDAmtd Digital Inc ADR1.4201.3701.4109.0K0.0201.44 
HLHecla Mining Company13.2011.9913.18183.4K-0.040.26 
HL-BHecla Mining Company [Hl/Pb]59.0559.0559.051000.000.00 
HLFHerbalife Ltd9.8609.6909.7505.6K0.1101.14 
HLIHoulihan Lokey176.4170.2170.9181.8K-2.21.26 
HLIOHelios Technologies Inc53.4449.8750.13301.5K-1.583.05 
HLL.WHolley Inc [Hlly/W]0.19250.15280.19251.2K0.00000.00 
HLLYHolley Inc3.7643.5803.695490.0K-0.0300.81 
HLLY.WS0.19250.15280.19251.3K0.00000.00 
HLNHaleon Plc9.8409.7809.84033.9K0.2402.50 
HLpB59.0559.0559.051150.000.00 
HLTHilton Inc265.4265.0265.23010.90.33 
HLXHelix Energy Solutions Group6.2206.2206.220150-0.0400.64 
HMCHonda Motor Company ADR29.5828.9929.194.8K0.712.49 
HMNHorace Mann Educators Corp46.3145.4745.9788.9K0.370.81 
HMYHarmony Gold Mining ADR16.7616.0916.53133.8K0.412.55 
HNGEHinge Health Inc Cl A45.7045.7045.702630.340.75 
HNIHon Industries Inc39.8638.8139.35240.7K0.100.25 
HOGHarley-Davidson Inc22.8222.3722.377240.100.45 
HOMBHome Bancshares Inc27.5026.8426.93514.2K-0.170.63 
HOUSAnywhere Real Estate Inc12.3012.0812.08516-0.201.63 
HOVHovnanian Enterprises Inc113.8106.8107.693.3K-2.11.95 
HPHelmerich & Payne26.2525.9726.153.8K0.050.19 
HPEHewlett Packard Enterprise Comp20.1919.8120.1748.9K0.150.75 
HPE-CHewlett Packard Enterprise Company Pfd59.2756.5756.5754.3K-1.372.36 
HPEpC59.2756.5756.5750.5K-1.372.36 
HPFJohn Hancock Pfd II16.3516.0016.1655.0K-0.140.86 
HPIJohn Hancock Preferred16.8716.6216.6352.7K-0.191.13 
HPPHudson Pacific Properties1.8201.6701.6708.47M-0.0402.34 
HPP-CHudson Pacific Properties Inc14.9414.6914.7029.0K-0.201.34 
HPPpC14.9414.6914.7028.5K-0.201.34 
HPQHP Inc22.7822.4822.607.2K-0.010.04 
HPSJohn Hancock Preferred Income Fund III15.0014.7514.7749.2K-0.140.94 
HQHAbrdn Healthcare Investors Fund19.1818.5618.61183.2K-0.221.17 
HQLAbrdn Life Sciences Investors Fund16.5016.4116.411.1K-0.432.55 
HRHealthcare Realty Trust Inc.18.0817.4917.511.95M-0.372.07 
HRBH&R Block44.9243.0143.331.02M-1.142.56 
HRIHerc Holdings Inc124.4119.2120.0348.6K0.30.22 
HRLHormel Foods Corp22.4422.2522.361.9K0.040.18 
HRTGHeritage Insurance Holdings26.2226.2226.22456-0.010.04 
HSBCHSBC Holdings Plc ADR68.2967.7568.293.0K0.731.08 
HSHPHimalaya Shipping Ltd8.1808.1708.1802.0K-0.0600.73 
HSYHershey Foods Corp185.1181.0182.6816.1K0.20.10 
HTBHometrust Bancshares Inc40.4939.3839.4035.3K-0.120.30 
HTDJohn Hancock Tax Advantaged Dividend24.3023.6723.67101.6K-0.140.59 
HTFBHorizon Technology Finance Corp25.1525.1425.152000.010.04 
HTFCHorizon Technology Finance Corp 6.25%24.8024.7524.801.2K-0.160.64 
HTGCHercules Technology Growth Capital17.3017.2617.261.9K-0.040.23 
HTHHilltop Holdings Inc33.9133.0033.11237.2K0.320.98 
HUBBHubbell Inc B408.0408.0408.0720.60.16 
HUBSHubspot Inc355.6355.0355.6200-1.70.48 
HUMHumana Inc223.2223.2223.240-0.10.04 
HUNHuntsman Corp8.2108.1808.2104.3K0.0500.61 
HUYAHuya Inc ADR2.6302.6202.6201.1K-0.0100.37 
HVTHaverty Furniture Companies22.8322.2522.3673.0K-0.050.22 
HVT.AHaverty Furn Cl A SC22.9022.9022.901180.140.62 
HWMHowmet Aerospace Inc198.7198.7198.71190.80.40 
HXLHexcel Corp72.7770.0270.57803.7K-0.680.95 
HYHyster-Yale Inc28.1226.4126.5093.2K-0.833.04 
HYA.WHaymaker Acquisition WT [Hyac/W]1.2001.0401.190900-0.0100.83 
HYACHaymaker Acquisition Corp. 4 Cl A11.3411.3211.349040.020.17 
HYAC.WS1.2001.0401.190598-0.0100.83 
HYBXTcw High Yield Bond ETF30.2730.1430.23895-0.030.10 
HYIWestern Asset High Yield Opportunity11.0610.8710.94104.1K-0.171.53 
HYTBlackrock High Yield Fund VI Inc9.2279.2279.2273000.0170.19 
HYTRCp High Yield Trend ETF21.7021.6121.6248.7K0.000.00 
HZOMarinemax Inc22.8021.4221.44169.4K-0.954.24 

MEMBER LOGIN

216.73.216.43
United States

GLOBAL INDICES

CodeLastChange
COMP22,078-4862.2
DJI45,752-3870.8
SP5006,539-1031.6
INDS11,893-2361.9
CAC7,981270.3
DAX23,2791160.5
NKY49,8241,2862.7
HSI25,83650.0
OBX1,519171.2
AORD8,8341131.3
TWII27,4268463.2
JKSE8,420130.2
STI4,51270.1
ATX4,820110.2
NZD13,4391130.8
BEL4,97170.1
BVSP155,381-1,1410.7