EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
HHyatt Hotels Corp158.9150.9158.5471.7K9.16.06 
HAEHaemonetics Corp79.4175.6278.81511.2K3.694.91 
HAFNHafnia Ltd6.4506.1106.430802.8K0.1251.98 
HALHalliburton Company25.8624.9225.829.28M0.210.82 
HASIHa Sustainable Infrastructure Capital32.8632.0132.49652.3K0.210.65 
HAYWHayward Holdings Inc15.6315.1815.55749.8K0.442.88 
HBBHamilton Beach Brands Holding Cl A15.9314.1415.9216.2K1.5610.83 
HBIHanesbrands Inc6.6006.4406.5605.88M0.0751.16 
HBMHudbay Minerals Inc15.0114.3414.883.29M0.312.13 
HCAHca Holdings Inc493.8477.0491.31.04M14.93.13 
HCCWarrior Met Coal Inc75.2971.8075.08390.7K2.042.79 
HCIHCI Group175.8168.6173.4136.3K3.01.74 
HCXYHercules Capital Inc 6.25% Notes Due25.2325.2325.23100-0.210.83 
HDHome Depot346.9332.4343.94.22M11.43.44 
HDBHdfc Bank Ltd ADR37.0536.3436.663.57M-0.210.57 
HEHawaiian Electric Industries11.6511.3011.53878.1K0.161.36 
HEIHeico Corp304.9298.6303.0181.5K-0.20.05 
HEI.AHeico Corp Cl A238.0233.8237.7117.5K0.20.09 
HEQJohn Hancock Diversified Income Fund10.7510.6610.708.6K0.040.38 
HESMHess Midstream Partners LP32.8632.2432.74970.8K0.120.37 
HFDga Absolute Return ETF20.9820.8920.974000.070.35 
HFGMUnlimited Hfgm Global Macro ETF30.6830.0030.4416.5K0.280.93 
HFNDTidal Unlimited Hfnd Multi-Strategy ETF23.5923.5123.571.5K0.170.73 
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 Fund6.1205.9005.97041.9K-0.0500.83 
HFRO.PR.BHighland Funds I - Highland0.00000.00000.000000.0000NaN 
HFROpA16.5716.4116.515.4K-0.050.27 
HFROpB16.3816.2716.3410.9K-0.070.43 
HGHamilton Insurance Group Ltd Cl B27.2825.7726.97689.8K1.234.78 
HGERHarbor All-Weather Inflation Focus ETF26.2826.0526.21236.4K-0.130.49 
HGLBHighland Global Allocation Fund9.2909.0409.17034.4K-0.0300.33 
HGTYHagerty Inc13.3713.2013.3349.9K0.060.45 
HGVHilton Grand Vacations Inc39.6537.1439.17377.3K2.175.86 
HHHHoward Hughes Holdings Inc84.8080.8784.57203.8K1.802.17 
HIHillenbrand Inc31.7031.6331.65923.4K0.020.06 
HIGThe Hartford Insurance Group Inc137.4134.6136.4547.7K1.61.21 
HIG-GHartford Financial Services Grp Inc25.0224.8024.8441.5K-0.050.18 
HIGpG24.9724.7524.9517.3K0.110.44 
HIIHuntington Ingalls Industries308.3295.9305.7290.0K3.71.23 
HIMSHims & Hers Health Inc34.9932.4934.7014.59M1.073.18 
HIOWestern Asset High3.7303.6903.720501.8K0.0100.27 
HIPOHippo Holdings Inc32.6631.2732.27111.0K0.672.12 
HIWHighwoods Properties27.5827.0227.30921.7K0.120.44 
HIXWestern Asset High Income Fund II Inc4.1404.1104.120419.7K0.0100.24 
HKDAmtd Digital Inc ADR1.4801.3601.470762.1K0.0805.76 
HLHecla Mining Company13.4011.9913.3811.78M0.171.29 
HL-BHecla Mining Company [Hl/Pb]59.0559.0559.051000.000.00 
HLFHerbalife Ltd12.039.6912.005.64M2.3624.42 
HLIHoulihan Lokey175.0170.0173.6142.3K2.51.46 
HLIOHelios Technologies Inc52.7650.0552.06163.8K1.923.83 
HLL.WHolley Inc [Hlly/W]0.19250.15280.19251.2K0.00000.00 
HLLYHolley Inc3.9603.6903.940570.6K0.2506.78 
HLLY.WS0.19250.15280.19251.3K0.00000.00 
HLNHaleon Plc9.9209.7809.8759.24M0.2852.97 
HLpB59.0059.0059.00100-0.050.08 
HLTHilton Inc277.0264.3274.61.22M10.33.89 
HLXHelix Energy Solutions Group6.4306.1656.430985.8K0.1702.72 
HMCHonda Motor Company ADR29.6928.9929.59795.1K1.093.83 
HMNHorace Mann Educators Corp47.0746.0746.5190.3K0.541.17 
HMYHarmony Gold Mining ADR16.8716.0916.643.4M0.523.23 
HNGEHinge Health Inc Cl A46.3243.8245.971.21M0.611.34 
HNIHon Industries Inc41.2039.4940.93609.3K1.584.02 
HOGHarley-Davidson Inc23.4622.3623.452.97M1.175.25 
HOMBHome Bancshares Inc28.0927.0427.90661.2K0.983.64 
HOUSAnywhere Real Estate Inc13.6012.0813.551.59M1.2710.34 
HOVHovnanian Enterprises Inc121.3109.0120.961.1K13.112.18 
HPHelmerich & Payne27.0625.8126.741.01M0.652.49 
HPEHewlett Packard Enterprise Comp20.7919.8120.5317.06M0.492.42 
HPE-CHewlett Packard Enterprise Company Pfd59.2756.5756.5754.3K-1.372.36 
HPEpC58.3056.5257.6534.8K1.081.91 
HPFJohn Hancock Pfd II16.1915.9516.1039.1K-0.060.37 
HPIJohn Hancock Preferred16.7516.5016.7355.6K0.110.66 
HPPHudson Pacific Properties1.7801.6701.7257.6M0.0553.29 
HPP-CHudson Pacific Properties Inc14.9414.6914.7029.0K-0.201.34 
HPPpC14.7914.6214.6929.7K-0.010.07 
HPQHP Inc24.2622.4823.9713.44M1.345.90 
HPSJohn Hancock Preferred Income Fund III14.8614.6214.66129.2K-0.120.78 
HQHAbrdn Healthcare Investors Fund18.6017.8818.53142.5K-0.080.43 
HQLAbrdn Life Sciences Investors Fund16.9516.3516.80194.2K-0.040.24 
HRHealthcare Realty Trust Inc.17.9517.4617.872.53M0.362.03 
HRBH&R Block44.7643.3443.87804.3K0.541.25 
HRIHerc Holdings Inc135.6121.4132.2264.6K12.210.19 
HRLHormel Foods Corp23.0122.2522.713.51M0.391.72 
HRTGHeritage Insurance Holdings27.5325.8527.10256.9K0.873.32 
HSBCHSBC Holdings Plc ADR68.9967.7568.961.92M1.372.03 
HSHPHimalaya Shipping Ltd8.5008.1708.50068.7K0.2603.16 
HSYHershey Foods Corp187.0181.8186.1957.9K3.51.91 
HTBHometrust Bancshares Inc40.8339.1140.5634.7K1.072.71 
HTDJohn Hancock Tax Advantaged Dividend24.0023.7524.0036.9K0.321.36 
HTFBHorizon Technology Finance Corp25.1525.1525.152000.000.00 
HTFCHorizon Technology Finance Corp 6.25%24.8724.7224.872.3K0.070.28 
HTGCHercules Technology Growth Capital17.5617.2417.49927.7K0.191.10 
HTHHilltop Holdings Inc34.3533.1733.95163.4K0.842.54 
HUBBHubbell Inc B423.5403.8422.0391.2K14.73.60 
HUBSHubspot Inc361.0344.4355.1683.5K-2.00.55 
HUMHumana Inc231.8221.5227.21.05M4.01.80 
HUNHuntsman Corp8.8158.1568.5203.97M0.3554.35 
HUYAHuya Inc ADR2.6702.6102.640672.1K0.0100.38 
HVTHaverty Furniture Companies23.3722.4523.1945.7K0.863.85 
HVT.AHaverty Furn Cl A SC22.9022.9022.901180.140.62 
HWMHowmet Aerospace Inc198.8192.8197.21.77M-0.80.40 
HXLHexcel Corp73.3470.4372.54769.9K1.992.82 
HYHyster-Yale Inc28.2826.5228.2561.4K1.766.64 
HYA.WHaymaker Acquisition WT [Hyac/W]1.2001.0401.190900-0.0100.83 
HYACHaymaker Acquisition Corp. 4 Cl A11.3311.3211.338.3K-0.010.09 
HYAC.WS1.2001.0001.2008.8K0.0100.84 
HYBXTcw High Yield Bond ETF30.2130.2130.230-0.020.07 
HYIWestern Asset High Yield Opportunity10.9810.9010.9562.3K0.040.32 
HYTBlackrock High Yield Fund VI Inc9.2809.1709.220619.7K0.0100.11 
HYTRCp High Yield Trend ETF21.6921.6221.6856.7K0.070.33 
HZOMarinemax Inc23.7221.4923.30129.7K1.878.73 

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