EODData

List of Symbols for: NYSE

CodeNameHighLowCloseVolumeChange 
HHyatt Hotels Corp165.3161.1163.9137.6K-0.10.05 
HAEHaemonetics Corp62.1859.7459.90120.6K-0.580.96 
HAFNHafnia Ltd8.7408.5808.695734.6K0.1051.22 
HALHalliburton Company41.0740.1640.734.13M0.601.50 
HASIHa Sustainable Infrastructure Capital42.2340.5241.15337.4K-0.621.48 
HAYWHayward Holdings Inc15.8415.4615.711.17M-0.090.54 
HBBHamilton Beach Brands Holding Cl A21.4420.9721.442.3K0.331.56 
HBMHudbay Minerals Inc24.4522.5822.872.26M-1.546.31 
HCAHca Holdings Inc452.4432.2432.6505.6K-13.22.96 
HCCWarrior Met Coal Inc89.5587.4088.67123.0K1.201.37 
HCIHCI Group159.6156.3158.650.8K3.32.14 
HCXYHercules Capital Inc 6.25% Notes Due24.8424.7524.842000.080.32 
HDHome Depot335.9328.6329.2905.5K-3.10.94 
HDBHdfc Bank Ltd ADR25.7325.4325.442.17M-0.271.05 
HEHawaiian Electric Industries15.4915.0915.11665.4K-0.231.47 
HEIHeico Corp267.4262.0262.284.3K-3.91.47 
HEI.AHeico Corp Cl A209.1203.5204.274.8K-1.30.63 
HEQJohn Hancock Diversified Income Fund11.5811.4511.4524.9K-0.151.29 
HESMHess Midstream Partners LP37.9437.0237.731.45M0.711.92 
HFDga Absolute Return ETF21.5021.5021.50100-0.010.05 
HFGMUnlimited Hfgm Global Macro ETF33.4933.4033.437.4K-0.190.57 
HFNDTidal Unlimited Hfnd Multi-Strategy ETF24.0023.9523.951.4K-0.080.31 
HFR-AHighland Income Fund [Hfro/Pa]16.6416.4616.5121.4K0.100.60 
HFR-BHighland Opportunities&Income Fund16.3816.2916.307.9K0.000.01 
HFROHighland Opportunities and Income Fund6.1206.0906.12025.1K-0.0600.97 
HFRO.PR.BHighland Funds I - Highland0.00000.00000.000000.0000NaN 
HFROpA16.5116.4616.481.5K-0.030.17 
HFROpB16.4416.3116.393.2K0.100.58 
HGHamilton Insurance Group Ltd Cl B32.9932.4832.5994.5K0.090.28 
HGERHarbor All-Weather Inflation Focus ETF32.4631.7331.86324.2K-0.080.23 
HGLBHighland Global Allocation Fund8.1808.0208.06054.2K-0.1101.35 
HGTYHagerty Inc11.0010.7110.8497.2K0.121.12 
HGVHilton Grand Vacations Inc46.8345.0945.36108.7K-1.052.26 
HHHHoward Hughes Holdings Inc64.4863.2963.39158.7K-0.400.63 
HIGThe Hartford Insurance Group Inc139.9137.8139.6270.5K2.82.08 
HIG-GHartford Financial Services Grp Inc25.1525.0925.1511.2K0.070.28 
HIGpG25.1125.0525.116.9K-0.040.16 
HIIHuntington Ingalls Industries368.3352.1354.8100.7K-3.60.99 
HIMSHims & Hers Health Inc29.5227.6528.2010.17M-1.194.05 
HIOWestern Asset High3.6703.6403.640123.1K-0.0300.82 
HIPOHippo Holdings Inc29.0028.4128.6910.0K-0.040.14 
HIWHighwoods Properties24.6924.0224.63585.3K0.552.28 
HIXWestern Asset High Income Fund II Inc3.9903.9403.945175.2K-0.0551.38 
HKDAmtd Digital Inc ADR1.7101.6301.69859.2K0.0080.47 
HLHecla Mining Company18.5517.5917.665.39M-0.965.16 
HL-BHecla Mining Company [Hl/Pb]66.5166.5166.512000.010.02 
HLFHerbalife Ltd16.9216.4016.54258.9K0.080.49 
HLIHoulihan Lokey161.2158.7160.148.9K0.30.21 
HLIOHelios Technologies Inc69.1867.4967.5430.5K-1.642.37 
HLL.WHolley Inc [Hlly/W]0.03320.02500.025012.4K-0.008124.47 
HLLYHolley Inc3.3703.2403.265105.7K-0.1053.12 
HLLY.WS0.03320.02500.025012.4K-0.008124.47 
HLNHaleon Plc9.5559.4609.4953.51M0.0050.05 
HLpB66.5164.9064.90476-1.612.42 
HLTHilton Inc336.8315.0329.3756.4K-3.20.96 
HLXHelix Energy Solutions Group10.2310.0010.18895.1K0.252.52 
HMCHonda Motor Company ADR24.4024.0724.17422.0K-0.200.82 
HMNHorace Mann Educators Corp46.7546.1246.4316.7K0.631.38 
HMYHarmony Gold Mining ADR16.5615.5415.572.63M-0.905.44 
HNGEHinge Health Inc Cl A45.9944.2045.30430.3K0.270.60 
HNIHon Industries Inc37.9037.0137.5457.2K-0.110.30 
HOGHarley-Davidson Inc23.7322.8323.72690.0K0.753.27 
HOMBHome Bancshares Inc27.2726.9127.03376.7K0.250.93 
HOVHovnanian Enterprises Inc119.0115.0117.647.9K1.61.41 
HPHelmerich & Payne39.6938.3639.47249.6K0.812.08 
HPEHewlett Packard Enterprise Comp28.9227.3527.683.55M-0.943.28 
HPE-CHewlett Packard Enterprise Company Pfd77.3076.1976.70110.7K0.821.08 
HPEpC75.2473.7174.215.4K-2.523.29 
HPFJohn Hancock Pfd II15.9315.7915.9011.1K0.030.19 
HPIJohn Hancock Preferred16.1316.0116.0331.8K-0.110.65 
HPPHudson Pacific Properties9.9309.0909.840769.7K0.7808.61 
HPP-CHudson Pacific Properties Inc14.0713.6714.0516.3K-0.201.40 
HPPpC14.0513.9914.052.3K0.000.00 
HPQHP Inc20.0219.6520.024.58M0.261.32 
HPSJohn Hancock Preferred Income Fund III14.6214.4314.5923.3K0.040.27 
HQHAbrdn Healthcare Investors Fund19.8519.5319.5885.8K-0.030.15 
HQLAbrdn Life Sciences Investors Fund17.7917.5117.5549.8K-0.010.06 
HRHealthcare Realty Trust Inc.18.5518.3018.50594.0K0.120.63 
HRBH&R Block32.0930.6031.54644.7K0.902.94 
HRIHerc Holdings Inc140.9123.0139.5479.6K14.911.96 
HRLHormel Foods Corp21.9621.3721.381.06M-0.100.44 
HRTGHeritage Insurance Holdings31.1630.0830.6092.3K0.702.34 
HSBCHSBC Holdings Plc ADR90.5089.4789.87477.8K-0.090.10 
HSHPHimalaya Shipping Ltd13.8313.6413.7927.5K0.181.32 
HSYHershey Foods Corp189.8186.6187.7276.5K1.20.64 
HTBHometrust Bancshares Inc46.8945.9746.549.3K0.811.77 
HTDJohn Hancock Tax Advantaged Dividend25.3225.0725.1828.8K0.110.44 
HTFCHorizon Technology Finance Corp 6.25%24.6624.6124.613.5K-0.070.28 
HTGCHercules Technology Growth Capital15.8015.4715.62460.8K0.140.90 
HTHHilltop Holdings Inc38.1137.1037.9866.5K1.183.21 
HTT2.4302.3502.4204.0K-0.0100.41 
HUBBHubbell Inc B550.6535.2544.3134.8K-11.11.99 
HUBSHubspot Inc238.0224.9227.7280.3K2.61.16 
HUMHumana Inc231.9222.7231.8947.7K8.23.64 
HUNHuntsman Corp14.1013.5413.75996.6K0.030.18 
HUYAHuya Inc ADR3.0603.0213.040136.2K-0.0200.65 
HVTHaverty Furniture Companies22.8022.0022.5112.1K-0.160.69 
HVT.AHaverty Furn Cl A SC23.0622.5023.06646-0.853.56 
HWMHowmet Aerospace Inc245.4237.3238.2707.3K-3.51.43 
HXLHexcel Corp92.4490.9991.80135.0K-0.500.54 
HYHyster-Yale Inc39.4738.3039.208.0K-0.170.43 
HYA.WHaymaker Acquisition WT [Hyac/W]3.0603.0003.060333.0K0.1103.73 
HYACHaymaker Acquisition Corp. 4 Cl A11.0110.4210.755.78M0.242.28 
HYAC.WS3.0603.0003.060333.1K0.1103.73 
HYBXTcw High Yield Bond ETF29.9729.9729.97100-0.250.83 
HYIWestern Asset High Yield Opportunity10.8610.7810.7937.5K-0.070.64 
HYTBlackrock High Yield Fund VI Inc8.7008.1888.650437.1K0.0400.46 
HYTRCp High Yield Trend ETF21.4721.4521.4715.7K-0.030.14 
HZOMarinemax Inc29.9029.2229.7131.7K-0.280.93 

MEMBER LOGIN

216.73.217.108
United States

GLOBAL INDICES

CodeLastChange
COMP24,887510.2
DJI49,168-630.1
SP5007,17490.1
INDS12,935-810.6
CAC8,142-160.2
DAX24,084-450.2
NKY60,5378211.4
HSI25,926-520.2
OBX1,932-80.4
AORD8,991-160.2
TWII39,6176841.8
JKSE7,107-230.3
STI4,893-300.6
ATX5,764100.2
NZD12,875-100.1
BEL5,355130.2
BVSP189,579-1,1660.6