| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H | Hyatt Hotels Corp | 92.70 | 91.37 | 92.28 | 64,627 | -0.23 |  | 0.25 |   |
| HAE | Haemonetics Corp | 75.93 | 74.71 | 74.92 | 35,152 | -0.27 | | 0.36 | |
| HAL | Halliburton Company | 28.54 | 27.81 | 28.09 | 2,897,249 | -1.45 | | 4.91 | |
| HASI | Hannon Armstrong Sustainable IN | 43.88 | 42.91 | 42.97 | 100,764 | -1.32 | | 2.98 | |
| HAYW | Hayward Holdings Inc | 12.30 | 12.05 | 12.29 | 203,833 | 0.11 |  | 0.90 | |
| HBB | Hamilton Beach Brands Holding Cl A | 11.80 | 11.73 | 11.77 | 2,973 | 0.13 | | 1.12 | |
| HBI | Hanesbrands Inc | 10.85 | 10.50 | 10.73 | 2,261,478 | 0.16 | | 1.51 | |
| HBM | Hudbay Minerals Inc | 4.450 | 4.230 | 4.370 | 551,687 | -0.190 | | 4.17 | |
| HCA | Hca Holdings Inc | 218.8 | 215.9 | 217.4 | 128,534 | -1.5 | | 0.69 | |
| HCC | Warrior Met Coal Inc | 32.96 | 31.88 | 32.68 | 77,840 | -0.73 | | 2.18 | |
| HCI | Homeowners Choice | 60.14 | 58.55 | 59.80 | 26,768 | 2.03 | | 3.51 | |
| HCXY | Hercules Capital Inc 6.25% Notes Due | 25.31 | 25.31 | 25.31 | 100 | -0.11 | | 0.44 | |
| HD | Home Depot | 313.9 | 310.2 | 313.0 | 962,318 | -1.9 | | 0.61 | |
| HDB | Hdfc Bank Ltd ADR | 65.88 | 65.29 | 65.52 | 512,458 | -0.65 | | 0.98 | |
| HE | Hawaiian Electric Industries | 43.52 | 43.07 | 43.39 | 46,404 | 0.12 | | 0.28 | |
| HEI | Heico Corp | 163.3 | 160.2 | 162.4 | 27,838 | 0.6 | | 0.36 | |
| HEI.A | Heico Cp Cl A | 131.7 | 130.3 | 131.3 | 17,753 | 0.7 | | 0.52 | |
| HEP | Holly Energy Partners LP | 17.09 | 16.80 | 17.09 | 27,304 | 0.04 | | 0.23 | |
| HEQ | John Hancock Hedged Eqty & Inc | 12.50 | 12.45 | 12.47 | 6,108 | -0.01 | | 0.08 | |
| HES | Hess Corp | 109.4 | 106.9 | 109.0 | 267,362 | -4.8 | | 4.19 | |
| HESM | Hess Midstream Partners LP | 29.69 | 28.94 | 29.66 | 37,765 | -0.31 | | 1.03 | |
| HFR-A | Highland Income Fund [Hfro/Pa] | 24.16 | 24.00 | 24.09 | 3,400 | -0.01 | | 0.04 | |
| HFRO | Highland Floating Rate Opportunities | 11.85 | 11.75 | 11.81 | 16,789 | -0.01 | | 0.08 | |
| HGLB | Highland Global Allocation Fund | 10.71 | 10.63 | 10.64 | 28,475 | -0.02 | | 0.19 | |
| HGT.W | Hagerty Inc WT | 3.750 | 3.750 | 3.750 | 100 | 0.190 | | 5.34 | |
| HGTY | Hagerty Inc | 13.08 | 12.53 | 13.05 | 19,468 | 0.34 | | 2.68 | |
| HGV | Hilton Grand Vacations Inc | 44.97 | 44.27 | 44.62 | 42,928 | -0.34 | | 0.76 | |
| HHC | Howard Hughes Corp | 73.00 | 71.73 | 72.63 | 34,710 | -0.76 | | 1.04 | |
| HHL.U | HH&L Acquisition Co. [Hhla.U] | 9.890 | 9.870 | 9.870 | 12,500 | -0.020 | | 0.20 | |
| HHL.W | HH&L Acquisition Co. WT [Hhla/W] | 0.0700 | 0.0700 | 0.0700 | 24,400 | -0.0001 | | 0.14 | |
| HHLA | HH&L Acquisition Co. Cl A | 9.880 | 9.880 | 9.880 | 530 | 0.010 | | 0.10 | |
| HI | Hillenbrand Inc | 47.31 | 46.82 | 47.07 | 26,497 | -0.55 | | 1.15 | |
| HIE | Miller/Howard High Income Eqty | 10.70 | 10.58 | 10.63 | 13,924 | -0.04 | | 0.37 | |
| HIG | Hartford Financial Services Group | 68.74 | 68.10 | 68.54 | 116,829 | -0.42 | | 0.61 | |
| HIG-G | Hartford Financial Services Grp Inc | 26.39 | 26.22 | 26.22 | 6,053 | -0.08 | | 0.30 | |
| HIG.U | H.I.G. Acquisition Corp [Higa.U] | 9.950 | 9.950 | 9.950 | 100 | 0.000 |  | 0.00 | |
| HIG.W | H.I.G. Acquisition Corp WT [Higa/W] | 0.0506 | 0.0404 | 0.0404 | 69,266 | -0.0296 | | 42.29 | |
| HIGA | H.I.G. Acquisition Corp Cl A | 9.960 | 9.960 | 9.960 | 1,034 | 0.010 | | 0.10 | |
| HII | Huntington Ingalls Industries | 232.3 | 228.6 | 232.0 | 28,409 | 1.5 | | 0.66 | |
| HIL | Hill International Inc | 1.760 | 1.760 | 1.760 | 247 | 0.000 | | 0.00 | |
| HIMS | Hims & Hers Health Inc | 7.190 | 6.980 | 7.010 | 571,848 | -0.140 | | 1.96 | |
| HIO | Western Asset High | 4.290 | 4.260 | 4.290 | 74,131 | 0.010 | | 0.23 | |
| HIP.W | Hippo Holdings Inc WT [Hipo/W] | 0.1701 | 0.1700 | 0.1701 | 3,644 | 0.0001 | | 0.06 | |
| HIPO | Hippo Holdings Inc | 0.9900 | 0.9400 | 0.9500 | 711,096 | -0.0400 | | 40.00 | |
| HIW | Highwoods Properties | 35.36 | 34.99 | 35.13 | 127,739 | -0.33 | | 0.93 | |
| HIX | Western Asset High Income Fund II Inc | 5.900 | 5.810 | 5.880 | 36,769 | 0.090 | | 1.55 | |
| HKD | Amtd Digital Inc ADR | 218.0 | 190.5 | 200.0 | 18,205 | 7.7 | | 4.02 | |
| HL | Hecla Mining Company | 4.520 | 4.360 | 4.370 | 1,589,137 | -0.250 | | 5.41 | |
| HL-B | Hecla Mining Co. [Hl/Pb] | 64.80 | 61.00 | 62.31 | 5,300 | 2.41 | | 4.02 | |
| HLF | Herbalife Ltd | 29.20 | 28.40 | 28.73 | 87,087 | -0.40 | | 1.37 | |
| HLG.W | Heliogen Inc [Hlgn.W] | 0.3410 | 0.3044 | 0.3410 | 500 | 0.0365 | | 11.99 | |
| HLGN | Heliogen Inc | 2.920 | 2.460 | 2.470 | 625,085 | -0.550 | | 18.21 | |
| HLI | Houlihan Lokey | 88.22 | 87.23 | 87.64 | 13,117 | -0.13 | | 0.15 | |
| HLIO | Helios Technologies Inc | 69.93 | 68.73 | 69.17 | 10,994 | -0.75 | | 1.07 | |
| HLL.W | Holley Inc [Hlly/W] | 1.400 | 1.250 | 1.310 | 900 | 0.040 | | 3.15 | |
| HLLY | Holley Inc | 6.550 | 6.460 | 6.500 | 114,326 | -0.070 | | 1.07 | |
| HLN | Haleon Plc | 6.270 | 6.170 | 6.240 | 2,247,654 | -0.430 | | 6.45 | |
| HLN.P | Haleon Plc Ads WI [Hln/I] | 7.510 | 7.280 | 7.450 | 2,470,700 | 0.190 | | 2.62 | |
| HLT | Hilton Inc | 137.9 | 136.3 | 137.3 | 144,394 | -0.2 | | 0.11 | |
| HLX | Helix Energy Solutions Group | 4.080 | 3.900 | 3.980 | 325,633 | -0.240 | | 5.67 | |
| HMA | Heartland Media Acquisition Corp Cl A | 10.010 | 9.990 | 9.990 | 900 | -0.010 | | 0.10 | |
| HMA.U | Heartland Media Acquisition Corp | 10.05 | 10.03 | 10.05 | 94,300 | 0.01 | | 0.10 | |
| HMA.W | Heartland Media Acquisition Corp WT | 0.1400 | 0.1300 | 0.1400 | 226,500 | 0.0100 | | 7.69 | |
| HMC | Honda Motor Company ADR | 27.26 | 27.04 | 27.17 | 273,609 | 0.13 | | 0.48 | |
| HML-A | Hoegh Lng Partners LP [Hmlp/Pa] | 23.68 | 23.55 | 23.55 | 4,948 | -0.19 | | 0.80 | |
| HMLP | Hoegh Lng Partners LP | 9.180 | 9.170 | 9.170 | 13,099 | 0.000 | | 0.00 | |
| HMN | Horace Mann Educators Corp | 37.60 | 37.00 | 37.29 | 10,063 | -0.29 | | 0.77 | |
| HMY | Harmony Gold Mining ADR | 3.460 | 3.420 | 3.440 | 459,901 | -0.050 | | 1.43 | |
| HNGR | Hanger Inc | 18.61 | 18.55 | 18.59 | 121,009 | 0.00 | | 0.00 | |
| HNI | Hon Industries Inc | 36.03 | 35.27 | 35.37 | 5,118 | -0.54 | | 1.50 | |
| HOG | Harley-Davidson Inc | 40.60 | 39.56 | 40.51 | 244,274 | 0.53 | | 1.33 | |
| HOMB | Home Bancshares Inc | 25.09 | 24.76 | 25.06 | 167,506 | 0.06 | | 0.24 | |
| HOUS | Anywhere Real Estate Inc | 12.96 | 12.50 | 12.61 | 72,283 | -0.27 | | 2.10 | |
| HOV | Hovnanian Enterprises Inc | 52.26 | 50.00 | 50.01 | 15,346 | -2.19 | | 4.20 | |
| HP | Helmerich & Payne | 42.28 | 40.37 | 40.89 | 140,110 | -3.39 | | 7.66 | |
| HPE | Hewlett Packard Enterprise Comp | 14.78 | 14.63 | 14.66 | 1,469,471 | -0.13 | | 0.88 | |
| HPF | John Hancock Pfd II | 19.20 | 19.00 | 19.20 | 4,441 | 0.04 | | 0.21 | |
| HPI | John Hancock Preferred | 19.04 | 18.92 | 19.01 | 3,739 | 0.03 | | 0.16 | |
| HPP | Hudson Pacific Properties | 15.37 | 15.18 | 15.30 | 152,858 | -0.13 | | 0.84 | |
| HPP-C | Hudson Pacific Properties Inc | 22.16 | 21.90 | 22.12 | 2,084 | 0.16 | | 0.73 | |
| HPQ | HP Inc | 34.57 | 34.23 | 34.29 | 955,633 | -0.36 | | 1.04 | |
| HPS | John Hancock Preferred Income Fund III | 17.26 | 17.16 | 17.23 | 5,426 | -0.06 | | 0.35 | |
| HPX | Hpx Corp Cl A | 9.950 | 9.920 | 9.950 | 1,500 | 0.000 | | 0.00 | |
| HPX.U | Hpx Corp Units | 10.07 | 10.05 | 10.05 | 2,400 | 0.00 | | 0.00 | |
| HPX.W | Hpx Corp WT | 0.2900 | 0.2801 | 0.2900 | 600 | -0.0100 | | 3.33 | |
| HQH | Tekla Healthcare Investors | 20.55 | 20.25 | 20.42 | 18,402 | 0.15 | | 0.74 | |
| HQL | Tekla Life Sciences Investors | 16.13 | 15.97 | 16.10 | 11,670 | 0.10 | | 0.63 | |
| HR | Healthcare Realty Trust Inc. | 26.65 | 26.33 | 26.59 | 318,460 | 0.25 | | 0.95 | |
| HRB | H&R Block | 46.51 | 45.00 | 46.07 | 593,552 | 0.73 | | 1.61 | |
| HRI | Herc Holdings Inc | 128.8 | 126.8 | 127.9 | 36,201 | 0.2 | | 0.17 | |
| HRL | Hormel Foods Corp | 50.43 | 49.79 | 50.23 | 148,205 | 0.37 | | 0.74 | |
| HRT | Hireright Holdings Corp | 18.64 | 17.91 | 18.60 | 109,370 | 0.56 | | 3.10 | |
| HRTG | Heritage Insurance Holdings | 2.950 | 2.830 | 2.900 | 33,418 | 0.000 | | 0.00 | |
| HSBC | HSBC Holdings Plc ADR | 33.12 | 32.88 | 33.00 | 402,745 | -0.61 | | 1.81 | |
| HSC | Harsco Corp | 6.520 | 6.290 | 6.320 | 95,841 | -0.270 | | 4.09 | |
| HSY | Hershey Foods Corp | 230.7 | 225.1 | 230.0 | 351,539 | 4.2 | | 1.86 | |
| HT | Hersha Hospitality Trust | 11.41 | 11.05 | 11.38 | 32,732 | 0.34 | | 3.08 | |
| HT-C | Hersha Hospitality TR [Ht/Pc] | 23.25 | 22.67 | 23.23 | 10,952 | 0.75 | | 3.34 | |
| HT-D | Hersha Hospitality TR [Ht/Pd] | 22.95 | 22.53 | 22.75 | 3,239 | 0.23 | | 1.02 | |
| HT-E | Hersha Hospitality TR [Ht/Pe] | 22.77 | 22.44 | 22.60 | 5,156 | 0.16 | | 0.71 | |
| HTA | Healthcare Trust of America | 29.71 | 28.78 | 29.19 | 64,618,000 | -0.02 | | 0.07 | |
| HTA.U | Hunt Companies Acquisition Corp [Htaq.U] | 10.13 | 10.12 | 10.12 | 35,000 | -0.01 | | 0.10 | |
| HTA.W | Hunt Companies Acquisition Corp WT | 0.0656 | 0.0600 | 0.0603 | 2,000 | -0.0097 | | 13.86 | |
| HTAQ | Hunt Companies Acquisition Corp I Cl A | 10.10 | 10.10 | 10.10 | 201 | 0.01 | | 0.10 | |
| HTD | John Hancock Tax Advantaged Dividend | 25.60 | 25.32 | 25.50 | 12,088 | -0.01 | | 0.04 | |
| HTFB | Horizon Technology Finance Corp | 24.90 | 24.90 | 24.90 | 300 | -0.01 | | 0.04 | |
| HTFC | Horizon Technology Finance Corp 6.25% | 25.40 | 25.40 | 25.40 | 115 | 0.00 | | 0.00 | |
| HTGC | Hercules Technology Growth Capital | 15.77 | 15.67 | 15.72 | 109,195 | -0.07 | | 0.44 | |
| HTH | Hilltop Holdings Inc | 29.45 | 29.28 | 29.39 | 24,188 | -0.29 | | 0.98 | |
| HTP.U | Highland Transcend Partners I Corp | 9.945 | 9.920 | 9.920 | 2,100 | -0.010 | | 0.10 | |
| HTP.W | Highland Transcend Partners I Corp WT | 0.0500 | 0.0500 | 0.0500 | 195 | -0.0200 | | 28.57 | |
| HTPA | Highland Transcend Partners I Corp Cl A | 9.910 | 9.910 | 9.910 | 1,490 | 0.000 | | 0.00 | |
| HTY | John Hancock Tax-Advantaged Global | 5.510 | 5.490 | 5.500 | 15,514 | -0.010 | | 0.18 | |
| HUBB | Hubbell Inc B | 222.5 | 220.6 | 221.1 | 22,587 | -1.4 | | 0.63 | |
| HUBS | Hubspot Inc | 397.4 | 384.0 | 388.5 | 79,119 | 0.9 | | 0.22 | |
| HUG.U | Ushg Acquisition Corp [Hugs.U] | 9.920 | 9.870 | 9.870 | 267,900 | 0.020 | | 0.20 | |
| HUG.W | Ushg Acquisition Corp [Hugs/W] | 0.1700 | 0.1700 | 0.1700 | 5,301 | 0.0400 | | 30.77 | |
| HUGS | Ushg Acquisition Corp Cl A | 9.860 | 9.840 | 9.850 | 66,932 | -0.010 | | 0.10 | |
| HUM | Humana Inc | 502.0 | 493.8 | 498.6 | 79,653 | 1.7 | | 0.34 | |
| HUN | Huntsman Corp | 29.80 | 29.52 | 29.56 | 341,796 | -0.46 | | 1.53 | |
| HUYA | Huya Inc ADR | 3.600 | 3.460 | 3.530 | 650,986 | 0.080 | | 2.32 | |
| HVT | Haverty Furniture Companies | 30.54 | 30.11 | 30.54 | 22,199 | 0.13 | | 0.43 | |
| HVT.A | Haverty Furn Cl A SC | 30.01 | 29.06 | 30.01 | 284 | -0.29 | | 0.96 | |
| HWK.U | Hawks Acquisition Corp [Hwkz.U] | 9.840 | 9.840 | 9.840 | 700 | -0.010 | | 0.10 | |
| HWK.W | Hawks Acquisition Corp WT [Hwkz/W] | 0.1700 | 0.1678 | 0.1678 | 700 | 0.0078 | | 4.88 | |
| HWKZ | Hawks Acquisition Corp Cl A | 9.800 | 9.800 | 9.800 | 2,300 | 0.000 | | 0.00 | |
| HWM | Howmet Aerospace Inc | 38.69 | 38.19 | 38.62 | 294,083 | 0.07 | | 0.18 | |
| HXL | Hexcel Corp | 64.35 | 63.09 | 64.21 | 91,168 | 0.47 | | 0.74 | |
| HY | Hyster-Yale Materials Handling | 33.28 | 32.80 | 33.10 | 5,226 | -0.11 | | 0.33 | |
| HYB | New America High | 7.830 | 7.750 | 7.820 | 9,008 | 0.070 | | 0.90 | |
| HYI | Western Asset High Yield Defined | 12.93 | 12.81 | 12.91 | 15,067 | 0.02 | | 0.16 | |
| HYLN | Hyliion Hldg Corp Cl A | 4.620 | 4.440 | 4.490 | 239,163 | 0.000 | | 0.00 | |
| HYT | Blackrock High Yield Fund VI Inc | 10.12 | 10.09 | 10.09 | 146,720 | -0.04 | | 0.39 | |
| HZN | Horizon Global Corp Comm | 1.570 | 1.500 | 1.500 | 26,502 | 0.020 | | 1.35 | |
| HZO | Marinemax Inc | 41.06 | 40.50 | 40.98 | 29,495 | -0.24 | | 0.58 | |
| HZO.U | Horizon Acquisition Corp II 6.375% | 9.990 | 9.970 | 9.980 | 26,600 | 0.010 | | 0.10 | |
| HZO.W | Horizon Acquisition Corp II WT [Hzon/W] | 0.1300 | 0.1000 | 0.1000 | 88,339 | -0.0100 | | 9.09 | |
| HZON | Horizon Acquisition Corp II Cl A | 9.960 | 9.950 | 9.950 | 22,158 | -0.010 | | 0.10 | |