| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H | Hyatt Hotels Corp | 147.9 | 146.5 | 147.9 | 585,486 | 0.5 |  | 0.31 |   |
| HAE | Haemonetics Corp | 74.16 | 72.06 | 72.55 | 738,040 | -0.90 |  | 1.23 | |
| HAFN | Hafnia Ltd | 5.330 | 5.220 | 5.220 | 639,728 | -0.020 | | 0.38 | |
| HAL | Halliburton Company | 21.84 | 21.00 | 21.22 | 14,973,672 | -0.32 | | 1.49 | |
| HASI | Ha Sustainable Infrastructure Capital | 27.00 | 26.21 | 26.69 | 1,043,725 | 0.20 | | 0.76 | |
| HAYW | Hayward Holdings Inc | 14.86 | 14.60 | 14.67 | 1,573,823 | -0.04 | | 0.27 | |
| HBB | Hamilton Beach Brands Holding Cl A | 18.72 | 17.68 | 17.68 | 15,760 | -0.90 | | 4.84 | |
| HBI | Hanesbrands Inc | 4.610 | 4.510 | 4.510 | 4,169,331 | -0.050 | | 1.10 | |
| HBM | Hudbay Minerals Inc | 9.960 | 9.740 | 9.760 | 6,574,321 | -0.040 | | 0.41 | |
| HCA | Hca Holdings Inc | 364.9 | 359.6 | 361.1 | 1,029,846 | -1.5 | | 0.41 | |
| HCC | Warrior Met Coal Inc | 54.49 | 52.28 | 52.55 | 778,943 | -0.13 | | 0.25 | |
| HCI | Homeowners Choice | 146.8 | 142.9 | 143.1 | 162,538 | -0.9 | | 0.62 | |
| HCXY | Hercules Capital Inc 6.25% Notes Due | 25.11 | 24.80 | 24.80 | 4,261 | -0.20 | | 0.80 | |
| HD | Home Depot | 360.6 | 357.0 | 359.4 | 3,359,555 | 0.4 | | 0.10 | |
| HDB | Hdfc Bank Ltd ADR | 75.62 | 74.31 | 75.28 | 2,937,759 | -0.86 | | 1.13 | |
| HE | Hawaiian Electric Industries | 10.81 | 10.54 | 10.74 | 1,664,267 | 0.08 | | 0.75 | |
| HEI | Heico Corp | 324.2 | 320.7 | 322.4 | 329,663 | 1.4 | | 0.44 | |
| HEI.A | Heico Corp Cl A | 254.6 | 251.2 | 253.1 | 170,862 | 1.2 | | 0.48 | |
| HEQ | John Hancock Diversified Income Fund | 10.60 | 10.49 | 10.52 | 20,717 | 0.02 | | 0.19 | |
| HES | Hess Corp | 149.7 | 146.0 | 149.0 | 3,164,532 | 1.4 | | 0.96 | |
| HESM | Hess Midstream Partners LP | 41.16 | 38.65 | 41.00 | 3,657,550 | 2.59 | | 6.74 | |
| HF | Dga Absolute Return ETF | 20.62 | 20.61 | 20.61 | 303 | -0.02 | | 0.08 | |
| HFGM | | 27.29 | 27.18 | 27.24 | 7,702 | 0.12 | | 0.42 | |
| HFND | | 22.47 | 22.38 | 22.38 | 3,515 | -0.01 | | 0.04 | |
| HFR-A | Highland Income Fund [Hfro/Pa] | 16.28 | 16.10 | 16.16 | 2,990 | -0.01 | | 0.06 | |
| HFR-B | Highland Opportunities&Income Fund | 16.10 | 15.92 | 16.00 | 12,481 | -0.10 | | 0.62 | |
| HFRO | Highland Opportunities and Income Fund | 5.280 | 5.030 | 5.030 | 712,271 | -0.180 | | 3.45 | |
| HG | Hamilton Insurance Group Ltd Cl B | 21.45 | 20.92 | 21.12 | 601,716 | -0.16 | | 0.75 | |
| HGER | Harbor All-Weather Inflation Focus ETF | 25.03 | 24.77 | 24.77 | 504,821 | 0.03 | | 0.12 | |
| HGLB | Highland Global Allocation Fund | 8.440 | 8.180 | 8.280 | 133,155 | -0.090 | | 1.08 | |
| HGTY | Hagerty Inc | 10.18 | 10.04 | 10.11 | 77,221 | 0.07 | | 0.70 | |
| HGV | Hilton Grand Vacations Inc | 46.86 | 45.96 | 46.75 | 1,317,223 | 0.61 | | 1.32 | |
| HHH | Howard Hughes Holdings Inc | 69.76 | 68.49 | 68.76 | 390,836 | -0.21 | | 0.30 | |
| HI | Hillenbrand Inc | 22.03 | 21.07 | 21.39 | 348,257 | -0.23 | | 1.06 | |
| HIG | The Hartford Insurance Group Inc | 124.2 | 122.8 | 122.9 | 1,608,532 | 0.5 | | 0.43 | |
| HIG-G | Hartford Financial Services Grp Inc | 25.10 | 24.95 | 25.00 | 21,345 | -0.02 | | 0.08 | |
| HII | Huntington Ingalls Industries | 257.6 | 251.8 | 254.5 | 542,664 | -0.9 | | 0.34 | |
| HIMS | Hims & Hers Health Inc | 51.07 | 48.50 | 50.38 | 22,018,512 | 0.39 | | 0.78 | |
| HIO | Western Asset High | 4.010 | 3.970 | 3.990 | 655,490 | -0.010 | | 0.25 | |
| HIPO | Hippo Holdings Inc | 26.97 | 26.28 | 26.42 | 119,930 | 0.12 | | 0.46 | |
| HIW | Highwoods Properties | 30.52 | 30.10 | 30.31 | 442,428 | -0.06 | | 0.20 | |
| HIX | Western Asset High Income Fund II Inc | 4.380 | 4.270 | 4.270 | 493,542 | -0.070 | | 1.61 | |
| HKD | Amtd Digital Inc ADR | 1.830 | 1.780 | 1.810 | 287,865 | 0.000 |  | 0.00 | |
| HL | Hecla Mining Company | 6.000 | 5.790 | 5.820 | 14,030,352 | -0.130 | | 2.18 | |
| HL-B | Hecla Mining Company [Hl/Pb] | 50.75 | 50.75 | 50.75 | 178 | -0.36 | | 0.70 | |
| HLF | Herbalife Ltd | 9.280 | 9.010 | 9.270 | 1,412,324 | 0.110 | | 1.20 | |
| HLI | Houlihan Lokey | 198.2 | 194.2 | 196.2 | 285,700 | -1.3 | | 0.64 | |
| HLIO | Helios Technologies Inc | 37.23 | 36.04 | 36.28 | 406,589 | -0.65 | | 1.76 | |
| HLL.W | Holley Inc [Hlly/W] | 0.0380 | 0.0370 | 0.0380 | 1,642 | 0.0030 | | 8.57 | |
| HLLY | Holley Inc | 2.300 | 2.200 | 2.220 | 682,240 | -0.010 | | 0.45 | |
| HLN | Haleon Plc | 9.710 | 9.550 | 9.600 | 9,270,421 | 0.010 | | 0.10 | |
| HLT | Hilton Inc | 273.9 | 271.1 | 272.7 | 2,260,040 | 0.5 | | 0.17 | |
| HLX | Helix Energy Solutions Group | 6.500 | 6.240 | 6.350 | 1,219,757 | -0.030 | | 0.47 | |
| HMC | Honda Motor Company ADR | 30.24 | 29.95 | 30.00 | 603,953 | -0.36 | | 1.19 | |
| HMN | Horace Mann Educators Corp | 41.58 | 41.09 | 41.37 | 243,563 | 0.06 | | 0.15 | |
| HMY | Harmony Gold Mining ADR | 14.30 | 13.93 | 13.94 | 2,882,769 | -0.07 | | 0.50 | |
| HNGE | Hinge Health Inc Cl A | 48.71 | 46.50 | 46.96 | 364,436 | 0.46 | | 0.99 | |
| HNI | Hon Industries Inc | 52.02 | 50.77 | 50.98 | 166,427 | -0.70 | | 1.35 | |
| HOG | Harley-Davidson Inc | 24.03 | 23.33 | 23.56 | 1,006,282 | -0.10 | | 0.42 | |
| HOMB | Home Bancshares Inc | 30.19 | 29.36 | 30.19 | 2,040,251 | 1.06 | | 3.64 | |
| HOUS | Anywhere Real Estate Inc | 4.080 | 3.960 | 4.000 | 550,769 | -0.030 | | 0.74 | |
| HOV | Hovnanian Enterprises Inc | 109.7 | 105.3 | 107.1 | 123,038 | -2.3 | | 2.12 | |
| HP | Helmerich & Payne | 16.25 | 15.42 | 15.52 | 1,670,580 | -0.47 | | 2.94 | |
| HPE | Hewlett Packard Enterprise Comp | 21.18 | 20.88 | 21.11 | 14,175,127 | 0.28 | | 1.34 | |
| HPE-C | Hewlett Packard Enterprise Company Pfd | 61.08 | 60.47 | 60.87 | 228,292 | 0.77 | | 1.28 | |
| HPF | John Hancock Pfd II | 15.90 | 15.77 | 15.77 | 31,337 | -0.10 | | 0.63 | |
| HPI | John Hancock Preferred | 16.06 | 15.95 | 15.95 | 37,802 | -0.07 | | 0.44 | |
| HPP | Hudson Pacific Properties | 2.630 | 2.500 | 2.550 | 5,972,608 | -0.040 | | 1.54 | |
| HPP-C | Hudson Pacific Properties Inc | 14.67 | 14.52 | 14.67 | 4,426 | 0.07 | | 0.48 | |
| HPQ | HP Inc | 25.11 | 24.72 | 25.06 | 7,173,104 | 0.31 | | 1.25 | |
| HPS | John Hancock Preferred Income Fund III | 14.34 | 14.04 | 14.04 | 219,901 | -0.23 | | 1.61 | |
| HQH | Abrdn Healthcare Investors Fund | 16.09 | 15.58 | 16.08 | 711,481 | 0.31 | | 1.97 | |
| HQL | Abrdn Life Sciences Investors Fund | 13.50 | 13.01 | 13.50 | 428,336 | 0.34 | | 2.58 | |
| HR | Healthcare Realty Trust Inc. | 16.48 | 16.16 | 16.18 | 4,103,587 | -0.02 | | 0.12 | |
| HRB | H&R Block | 55.97 | 55.27 | 55.44 | 565,909 | -0.05 | | 0.09 | |
| HRI | Herc Holdings Inc | 139.5 | 135.1 | 136.7 | 685,808 | -0.6 | | 0.40 | |
| HRL | Hormel Foods Corp | 29.72 | 29.06 | 29.14 | 3,096,397 | -0.54 | | 1.82 | |
| HRTG | Heritage Insurance Holdings | 21.83 | 21.45 | 21.50 | 297,226 | -0.04 | | 0.19 | |
| HSBC | HSBC Holdings Plc ADR | 63.15 | 62.74 | 62.82 | 1,584,859 | -0.43 | | 0.68 | |
| HSHP | Himalaya Shipping Ltd | 6.950 | 6.780 | 6.790 | 129,287 | -0.130 | | 1.88 | |
| HSY | Hershey Foods Corp | 173.0 | 170.8 | 171.3 | 2,394,123 | 0.1 | | 0.04 | |
| HTB | Hometrust Bancshares Inc | 39.16 | 38.23 | 38.97 | 57,314 | -0.08 | | 0.20 | |
| HTD | John Hancock Tax Advantaged Dividend | 24.30 | 23.71 | 23.71 | 146,830 | -0.39 | | 1.62 | |
| HTFB | Horizon Technology Finance Corp | 24.86 | 24.75 | 24.86 | 1,000 | 0.06 | | 0.24 | |
| HTFC | Horizon Technology Finance Corp 6.25% | 24.62 | 24.61 | 24.62 | 621 | 0.02 | | 0.08 | |
| HTGC | Hercules Technology Growth Capital | 19.52 | 19.28 | 19.33 | 1,074,604 | -0.10 | | 0.51 | |
| HTH | Hilltop Holdings Inc | 31.59 | 31.10 | 31.29 | 353,986 | -0.06 | | 0.19 | |
| HUBB | Hubbell Inc B | 439.0 | 429.5 | 430.3 | 557,734 | -7.0 | | 1.59 | |
| HUBS | Hubspot Inc | 542.8 | 526.2 | 542.4 | 676,042 | 13.8 | | 2.61 | |
| HUM | Humana Inc | 224.2 | 206.9 | 220.4 | 4,319,466 | -3.1 | | 1.40 | |
| HUN | Huntsman Corp | 11.46 | 11.14 | 11.32 | 3,223,272 | 0.02 | | 0.18 | |
| HUYA | Huya Inc ADR | 3.550 | 3.300 | 3.340 | 5,531,054 | 0.090 | | 2.77 | |
| HVT | Haverty Furniture Companies | 21.08 | 20.59 | 20.72 | 65,726 | -0.15 | | 0.72 | |
| HVT.A | Haverty Furn Cl A SC | 20.86 | 20.86 | 20.86 | 112 | 0.12 | | 0.58 | |
| HWM | Howmet Aerospace Inc | 191.6 | 188.5 | 190.5 | 2,264,973 | 1.7 | | 0.88 | |
| HXL | Hexcel Corp | 61.20 | 59.96 | 60.48 | 833,590 | -0.23 | | 0.38 | |
| HY | Hyster-Yale Inc | 41.37 | 40.47 | 40.86 | 65,813 | -0.17 | | 0.41 | |
| 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] | 0.3501 | 0.3500 | 0.3501 | 2,000 | -0.0103 | | 2.86 | |
| HYAC | Haymaker Acquisition Corp. 4 Cl A | 11.14 | 11.13 | 11.14 | 1,540,298 | -0.01 | | 0.09 | |
| HYBX | Engine No. 1 ETF Trust Tcw High Yield | 30.60 | 30.56 | 30.60 | 1,336 | 0.04 | | 0.13 | |
| HYI | Western Asset High Yield Defined | 12.01 | 11.97 | 11.99 | 77,530 | -0.02 | | 0.17 | |
| HYT | Blackrock High Yield Fund VI Inc | 9.790 | 9.690 | 9.770 | 1,121,372 | 0.070 | | 0.72 | |
| HYTR | Cp High Yield Trend ETF | 21.67 | 21.63 | 21.64 | 31,314 | -0.08 | | 0.37 | |
| HZO | Marinemax Inc | 24.89 | 24.01 | 24.25 | 191,308 | -0.22 | | 0.90 | |