| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H | Hyatt Hotels Corp | 151.7 | 148.3 | 148.3 | 906,675 | -2.1 |  | 1.38 |   |
| HAE | Haemonetics Corp | 76.72 | 74.58 | 74.62 | 450,875 | -2.04 | | 2.66 | |
| HAFN | Hafnia Ltd | 5.320 | 5.180 | 5.190 | 728,280 | -0.050 | | 0.95 | |
| HAL | Halliburton Company | 22.11 | 21.35 | 21.39 | 12,841,887 | -0.63 | | 2.86 | |
| HASI | Ha Sustainable Infrastructure Capital | 27.36 | 26.38 | 26.45 | 1,022,575 | -0.66 | | 2.43 | |
| HAYW | Hayward Holdings Inc | 14.93 | 14.31 | 14.32 | 1,405,685 | -0.49 | | 3.31 | |
| HBB | Hamilton Beach Brands Holding Cl A | 19.47 | 18.06 | 18.12 | 20,424 | -1.16 | | 6.02 | |
| HBI | Hanesbrands Inc | 4.590 | 4.380 | 4.390 | 4,035,216 | -0.140 | | 3.09 | |
| HBM | Hudbay Minerals Inc | 10.51 | 10.18 | 10.34 | 5,061,644 | -0.13 | | 1.24 | |
| HCA | Hca Holdings Inc | 382.9 | 368.7 | 371.8 | 1,266,611 | -8.7 | | 2.27 | |
| HCC | Warrior Met Coal Inc | 51.44 | 50.14 | 50.43 | 827,857 | -0.36 | | 0.71 | |
| HCI | Homeowners Choice | 142.5 | 139.1 | 141.1 | 127,556 | -0.2 | | 0.14 | |
| HCXY | Hercules Capital Inc 6.25% Notes Due | 25.38 | 25.38 | 25.38 | 288 | 0.06 |  | 0.22 | |
| HD | Home Depot | 370.7 | 358.6 | 358.6 | 3,837,891 | -11.5 | | 3.10 | |
| HDB | Hdfc Bank Ltd ADR | 75.51 | 74.93 | 75.25 | 1,369,498 | 0.04 | | 0.05 | |
| HE | Hawaiian Electric Industries | 10.76 | 10.45 | 10.46 | 1,444,461 | -0.16 | | 1.51 | |
| HEI | Heico Corp | 322.0 | 317.8 | 318.2 | 471,013 | -3.5 | | 1.07 | |
| HEI.A | Heico Corp Cl A | 253.0 | 250.2 | 250.2 | 233,320 | -1.9 | | 0.77 | |
| HEQ | John Hancock Diversified Income Fund | 10.59 | 10.50 | 10.50 | 21,322 | -0.07 | | 0.66 | |
| HES | Hess Corp | 150.0 | 148.0 | 148.6 | 2,212,727 | -0.8 | | 0.56 | |
| HESM | Hess Midstream Partners LP | 39.00 | 38.00 | 38.08 | 741,630 | -0.89 | | 2.28 | |
| HF | Dga Absolute Return ETF | 20.54 | 20.50 | 20.50 | 380 | -0.07 | | 0.34 | |
| HFR-A | Highland Income Fund [Hfro/Pa] | 16.17 | 16.05 | 16.09 | 6,927 | -0.05 | | 0.31 | |
| HFR-B | Highland Opportunities&Income Fund | 16.09 | 15.96 | 16.02 | 19,834 | -0.05 | | 0.31 | |
| HFRO | Highland Opportunities and Income Fund | 5.300 | 5.240 | 5.270 | 128,840 | -0.030 | | 0.57 | |
| HG | Hamilton Insurance Group Ltd Cl B | 21.00 | 20.62 | 20.74 | 456,657 | -0.19 | | 0.91 | |
| HGER | Harbor All-Weather Inflation Focus ETF | 24.65 | 24.52 | 24.56 | 100,718 | -0.03 | | 0.12 | |
| HGLB | Highland Global Allocation Fund | 8.590 | 8.400 | 8.480 | 58,416 | -0.040 | | 0.47 | |
| HGTY | Hagerty Inc | 10.140 | 9.910 | 10.000 | 108,047 | 0.000 |  | 0.00 | |
| HGV | Hilton Grand Vacations Inc | 49.25 | 47.87 | 47.88 | 1,035,030 | -1.22 | | 2.48 | |
| HHH | Howard Hughes Holdings Inc | 71.13 | 68.65 | 68.65 | 403,482 | -1.87 | | 2.65 | |
| HI | Hillenbrand Inc | 22.61 | 21.12 | 21.12 | 332,363 | -1.17 | | 5.25 | |
| HIG | The Hartford Insurance Group Inc | 122.4 | 119.7 | 119.7 | 1,748,206 | -3.2 | | 2.59 | |
| HIG-G | Hartford Financial Services Grp Inc | 25.08 | 25.01 | 25.01 | 15,165 | -0.07 | | 0.28 | |
| HII | Huntington Ingalls Industries | 259.5 | 253.2 | 253.7 | 340,524 | -4.8 | | 1.86 | |
| HIMS | Hims & Hers Health Inc | 53.00 | 50.20 | 50.46 | 21,702,553 | -1.57 | | 3.02 | |
| HIO | Western Asset High | 4.030 | 4.010 | 4.010 | 228,004 | -0.020 | | 0.50 | |
| HIPO | Hippo Holdings Inc | 26.68 | 25.80 | 26.05 | 140,442 | -0.32 | | 1.21 | |
| HIW | Highwoods Properties | 31.92 | 31.11 | 31.13 | 610,798 | -0.78 | | 2.44 | |
| HIX | Western Asset High Income Fund II Inc | 4.340 | 4.290 | 4.300 | 768,847 | -0.050 | | 1.15 | |
| HKD | Amtd Digital Inc ADR | 1.790 | 1.740 | 1.750 | 188,539 | -0.030 | | 1.69 | |
| HL | Hecla Mining Company | 6.190 | 5.930 | 6.110 | 22,918,272 | -0.020 | | 0.33 | |
| HL-B | Hecla Mining Company [Hl/Pb] | 51.11 | 51.11 | 51.11 | 115 | 0.10 | | 0.20 | |
| HLF | Herbalife Ltd | 9.720 | 9.150 | 9.280 | 1,565,567 | -0.430 | | 4.43 | |
| HLI | Houlihan Lokey | 194.3 | 190.2 | 190.5 | 377,321 | -4.1 | | 2.12 | |
| HLIO | Helios Technologies Inc | 35.65 | 34.16 | 34.16 | 433,100 | -0.20 | | 0.58 | |
| HLL.W | Holley Inc [Hlly/W] | 0.0421 | 0.0420 | 0.0420 | 663 | -0.0001 | | 0.24 | |
| HLLY | Holley Inc | 2.080 | 2.030 | 2.030 | 286,478 | -0.040 | | 1.93 | |
| HLN | Haleon Plc | 9.860 | 9.720 | 9.730 | 9,168,852 | -0.170 | | 1.72 | |
| HLT | Hilton Inc | 279.3 | 273.6 | 274.3 | 1,705,376 | -4.3 | | 1.55 | |
| HLX | Helix Energy Solutions Group | 6.530 | 6.300 | 6.330 | 2,439,775 | 0.000 | | 0.00 | |
| HMC | Honda Motor Company ADR | 31.02 | 30.79 | 30.81 | 856,092 | -0.27 | | 0.87 | |
| HMN | Horace Mann Educators Corp | 40.87 | 40.17 | 40.17 | 245,356 | -0.81 | | 1.98 | |
| HMY | Harmony Gold Mining ADR | 14.53 | 13.94 | 14.15 | 2,585,011 | -0.25 | | 1.74 | |
| HNGE | Hinge Health Inc Cl A | 48.82 | 45.36 | 45.78 | 736,654 | -2.15 | | 4.49 | |
| HNI | Hon Industries Inc | 52.13 | 50.50 | 50.50 | 237,973 | -1.58 | | 3.03 | |
| HOG | Harley-Davidson Inc | 24.90 | 23.99 | 24.00 | 1,232,332 | -0.63 | | 2.56 | |
| HOMB | Home Bancshares Inc | 29.44 | 28.48 | 28.50 | 1,151,484 | -1.01 | | 3.42 | |
| HOUS | Anywhere Real Estate Inc | 4.090 | 3.830 | 3.830 | 953,418 | -0.250 | | 6.13 | |
| HOV | Hovnanian Enterprises Inc | 118.6 | 107.9 | 108.0 | 258,110 | -9.1 | | 7.76 | |
| HP | Helmerich & Payne | 16.57 | 15.47 | 15.47 | 1,847,864 | -1.00 | | 6.07 | |
| HPE | Hewlett Packard Enterprise Comp | 20.90 | 20.28 | 20.28 | 11,851,653 | -0.39 | | 1.89 | |
| HPE-C | Hewlett Packard Enterprise Company Pfd | 59.65 | 58.64 | 58.79 | 73,529 | -0.57 | | 0.96 | |
| HPF | John Hancock Pfd II | 15.88 | 15.76 | 15.76 | 23,422 | -0.06 | | 0.38 | |
| HPI | John Hancock Preferred | 16.01 | 15.90 | 15.95 | 44,367 | -0.06 | | 0.37 | |
| HPP | Hudson Pacific Properties | 2.920 | 2.770 | 2.780 | 6,588,209 | -0.070 | | 2.46 | |
| HPP-C | Hudson Pacific Properties Inc | 14.68 | 14.37 | 14.68 | 15,635 | 0.06 | | 0.41 | |
| HPQ | HP Inc | 25.23 | 24.49 | 24.52 | 6,708,928 | -0.31 | | 1.25 | |
| HPS | John Hancock Preferred Income Fund III | 14.38 | 14.15 | 14.15 | 90,835 | -0.15 | | 1.05 | |
| HQH | Abrdn Healthcare Investors Fund | 15.90 | 15.51 | 15.60 | 263,966 | -0.18 | | 1.14 | |
| HQL | Abrdn Life Sciences Investors Fund | 13.21 | 12.87 | 12.96 | 126,056 | -0.13 | | 0.99 | |
| HR | Healthcare Realty Trust Inc. | 16.08 | 15.80 | 15.86 | 4,239,801 | -0.15 | | 0.94 | |
| HRB | H&R Block | 55.83 | 54.87 | 54.89 | 799,205 | -1.09 | | 1.95 | |
| HRI | Herc Holdings Inc | 138.0 | 132.6 | 133.0 | 441,038 | -3.1 | | 2.28 | |
| HRL | Hormel Foods Corp | 29.80 | 29.21 | 29.21 | 3,610,532 | -0.56 | | 1.88 | |
| HRTG | Heritage Insurance Holdings | 21.59 | 20.99 | 21.31 | 349,541 | -0.35 | | 1.62 | |
| HSBC | HSBC Holdings Plc ADR | 62.35 | 61.74 | 61.82 | 1,345,879 | -0.69 | | 1.10 | |
| HSHP | Himalaya Shipping Ltd | 6.710 | 6.510 | 6.510 | 71,425 | -0.220 | | 3.27 | |
| HSY | Hershey Foods Corp | 166.1 | 162.5 | 162.9 | 1,658,218 | -2.0 | | 1.21 | |
| HTB | Hometrust Bancshares Inc | 38.73 | 37.46 | 37.90 | 77,818 | -0.70 | | 1.81 | |
| HTD | John Hancock Tax Advantaged Dividend | 24.02 | 23.84 | 23.96 | 76,550 | -0.04 | | 0.17 | |
| HTFB | Horizon Technology Finance Corp | 24.80 | 24.80 | 24.80 | 132 | 0.00 | | 0.00 | |
| HTFC | Horizon Technology Finance Corp 6.25% | 24.61 | 24.61 | 24.61 | 441 | -0.04 | | 0.16 | |
| HTGC | Hercules Technology Growth Capital | 19.15 | 18.94 | 19.03 | 1,272,477 | 0.08 | | 0.42 | |
| HTH | Hilltop Holdings Inc | 31.49 | 30.24 | 30.26 | 351,509 | -1.05 | | 3.35 | |
| HUBB | Hubbell Inc B | 419.5 | 412.5 | 414.9 | 411,411 | -0.2 | | 0.05 | |
| HUBS | Hubspot Inc | 543.1 | 527.8 | 528.9 | 684,628 | -9.7 | | 1.80 | |
| HUM | Humana Inc | 229.8 | 221.3 | 221.9 | 1,451,298 | -5.6 | | 2.44 | |
| HUN | Huntsman Corp | 11.58 | 11.05 | 11.06 | 3,245,400 | -0.29 | | 2.56 | |
| HUYA | Huya Inc ADR | 2.940 | 2.760 | 2.910 | 5,759,912 | 0.270 | | 10.23 | |
| HVT | Haverty Furniture Companies | 21.89 | 20.78 | 20.78 | 110,134 | -1.20 | | 5.46 | |
| HVT.A | Haverty Furn Cl A SC | 22.62 | 22.62 | 22.62 | 283 | -0.38 | | 1.65 | |
| HWM | Howmet Aerospace Inc | 185.1 | 182.2 | 184.7 | 1,696,110 | 0.4 | | 0.20 | |
| HXL | Hexcel Corp | 59.98 | 58.69 | 58.69 | 793,072 | -0.53 | | 0.89 | |
| HY | Hyster-Yale Inc | 42.25 | 40.54 | 40.54 | 57,047 | -1.41 | | 3.36 | |
| HYA.U | Haymaker Acquisition IV [Hyac.U] | 11.18 | 11.16 | 11.16 | 680 | -0.06 | | 0.53 | |
| HYA.W | Haymaker Acquisition WT [Hyac/W] | 0.3600 | 0.3600 | 0.3600 | 123 | -0.0014 | | 0.39 | |
| HYAC | Haymaker Acquisition Corp. 4 Cl A | 11.07 | 11.06 | 11.06 | 172,296 | 0.00 | | 0.00 | |
| HYBX | Engine No. 1 ETF Trust Tcw High Yield | 30.62 | 30.52 | 30.52 | 726 | 0.02 | | 0.05 | |
| HYI | Western Asset High Yield Defined | 12.00 | 11.97 | 11.97 | 37,592 | -0.03 | | 0.25 | |
| HYT | Blackrock High Yield Fund VI Inc | 9.790 | 9.740 | 9.760 | 399,727 | -0.070 | | 0.71 | |
| HYTR | Cp High Yield Trend ETF | 21.73 | 21.62 | 21.65 | 133,002 | -0.06 | | 0.25 | |
| HZO | Marinemax Inc | 26.31 | 25.02 | 25.07 | 219,680 | -0.91 | | 3.50 | |