| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H | Hyatt Hotels Corp | 77.78 | 74.50 | 76.60 | 1,456,400 | -0.22 |  | 0.29 |   |
| HAE | Haemonetics Corp | 108.8 | 105.2 | 108.3 | 852,800 | -1.0 | | 0.95 | |
| HAL | Halliburton Company | 17.15 | 16.30 | 16.96 | 27,296,100 | -0.43 | | 2.47 | |
| HASI | Hannon Armstrong Sustainable IN | 34.81 | 32.90 | 33.95 | 1,552,900 | -1.24 | | 3.52 | |
| HBB | Hamilton Beach Brands Holding Company Cl | 12.14 | 11.38 | 11.60 | 123,100 | -0.45 | | 3.73 | |
| HBI | Hanesbrands Inc | 13.26 | 12.47 | 13.24 | 16,157,200 | 0.38 |  | 2.95 | |
| HBM | Hudbay Minerals Inc | 2.450 | 2.250 | 2.450 | 2,643,600 | 0.130 | | 5.60 | |
| HCA | Hca Holdings Inc | 127.5 | 123.0 | 127.0 | 4,689,000 | -0.4 | | 0.27 | |
| HCC | Warrior Met Coal Inc | 18.35 | 16.63 | 17.72 | 2,331,300 | 0.40 | | 2.31 | |
| HCFT | Hunt Companies Finance Trust Inc | 3.130 | 2.870 | 2.920 | 176,700 | -0.220 | | 7.01 | |
| HCHC | Hc2 Holdings Inc | 3.840 | 3.540 | 3.820 | 372,600 | 0.100 | | 2.69 | |
| HCI | Homeowners Choice | 43.00 | 41.51 | 42.52 | 56,600 | -1.11 | | 2.54 | |
| HCR | Hi-Crush Inc | 0.6000 | 0.5142 | 0.6000 | 641,800 | 0.0599 | | 11.09 | |
| HCXY | Hercules Capital Inc 6.25% Notes Due | 26.80 | 26.40 | 26.66 | 5,400 | -0.34 | | 1.28 | |
| HCXZ | Hercules Capital Inc 5.25% Notes Due | 25.83 | 25.32 | 25.40 | 9,500 | -0.43 | | 1.66 | |
| HD | Home Depot | 221.1 | 212.3 | 217.8 | 11,814,600 | -6.9 | | 3.07 | |
| HDB | Hdfc Bank Ltd | 55.14 | 53.36 | 54.85 | 3,037,000 | -0.14 | | 0.25 | |
| HE | Hawaiian Electric Industries | 44.08 | 42.03 | 42.84 | 1,511,100 | -2.02 | | 4.50 | |
| HEI | Heico Corp | 108.8 | 103.1 | 107.9 | 2,366,100 | 2.5 | | 2.40 | |
| HEI.A | Heico Cp Cl A | 89.41 | 83.63 | 88.33 | 2,267,800 | 3.16 | | 3.71 | |
| HEP | Holly Energy Partners LP | 20.81 | 19.78 | 20.74 | 859,000 | -0.11 | | 0.53 | |
| HEQ | John Hancock Hedged Eqty & Inc | 13.63 | 13.25 | 13.27 | 66,300 | -0.71 | | 5.08 | |
| HES | Hess Corp | 56.19 | 52.01 | 56.18 | 6,072,400 | 1.16 | | 2.11 | |
| HESM | Hess Midstream Partners LP | 19.47 | 18.08 | 19.08 | 404,300 | -0.29 | | 1.50 | |
| HEXO | Hexo Corp | 1.130 | 1.050 | 1.090 | 3,295,100 | -0.090 | | 7.63 | |
| HFC | Hollyfrontier Corp | 33.73 | 31.22 | 33.68 | 4,502,500 | 1.32 | | 4.08 | |
| HFR-A | Highland Income Fund [Hfro/Pa] | 25.09 | 24.77 | 25.06 | 42,300 | -0.05 | | 0.20 | |
| HFRO | Highland Floating Rate Opportunities | 12.14 | 11.89 | 11.91 | 297,100 | -0.30 | | 2.46 | |
| HGH | The Hartford Financial Srvcs G | 27.89 | 27.35 | 27.37 | 119,600 | -0.53 | | 1.90 | |
| HGLB | Highland Global Allocation Fund | 8.210 | 8.000 | 8.040 | 106,400 | -0.280 | | 3.37 | |
| HGV | Hilton Grand Vacations Inc | 27.25 | 25.96 | 26.66 | 1,389,200 | -1.13 | | 4.07 | |
| HHC | Howard Hughes Corp | 109.4 | 103.4 | 107.9 | 382,000 | -5.2 | | 4.63 | |
| HHS | Harte-Hanks | 3.050 | 2.980 | 2.980 | 5,800 | -0.020 | | 0.67 | |
| HI | Hillenbrand Inc | 24.16 | 22.95 | 23.40 | 1,642,400 | -0.47 | | 1.97 | |
| HIE | Miller/Howard High Income Eqty | 9.820 | 9.160 | 9.450 | 219,900 | -0.550 | | 5.50 | |
| HIG | Hartford Financial Services Group | 51.06 | 48.93 | 49.95 | 4,905,100 | -2.01 | | 3.87 | |
| HIG-G | Hartford Financial Services Grp Inc | 26.98 | 26.60 | 26.60 | 69,100 | -0.25 | | 0.93 | |
| HII | Huntington Ingalls Industries | 212.4 | 200.9 | 205.5 | 1,072,400 | -9.7 | | 4.52 | |
| HIL | Hill International Inc | 3.237 | 3.090 | 3.150 | 128,500 | -0.050 | | 1.56 | |
| HIO | Western Asset High | 4.936 | 4.780 | 4.810 | 1,791,700 | -0.180 | | 3.61 | |
| HIW | Highwoods Properties | 45.56 | 43.78 | 44.88 | 1,425,300 | -1.33 | | 2.88 | |
| HIX | Western Asset High Income Fund II Inc | 6.500 | 6.330 | 6.430 | 1,179,400 | -0.160 | | 2.43 | |
| HJV | MS S.A.C. Saturns Ge Series 2002-14 | 5.220 | 4.995 | 5.220 | 15,100 | -0.070 | | 1.32 | |
| HKIB | Amtd International Inc | 8.500 | 8.500 | 8.500 | 500 | 0.000 |  | 0.00 | |
| HL | Hecla Mining Company | 2.660 | 2.380 | 2.640 | 12,414,000 | -0.180 | | 6.38 | |
| HL-B | Hecla Mining Co. [Hl/Pb] | 56.00 | 53.12 | 53.23 | 400 | -2.77 | | 4.95 | |
| HLF | Herbalife Ltd | 33.41 | 31.53 | 32.36 | 3,017,900 | 0.14 | | 0.43 | |
| HLI | Houlihan Lokey | 51.52 | 49.61 | 51.22 | 782,300 | -0.36 | | 0.70 | |
| HLT | Hilton Inc | 98.34 | 92.70 | 97.20 | 6,129,100 | 1.37 | | 1.43 | |
| HLX | Helix Energy Solutions Group | 6.730 | 6.190 | 6.710 | 1,904,000 | 0.280 | | 4.35 | |
| HMC | Honda Motor Company | 25.69 | 25.06 | 25.66 | 1,327,800 | -0.26 | | 1.00 | |
| HMI | Huami Corp ADR | 14.38 | 13.15 | 14.20 | 668,600 | 1.11 | | 8.48 | |
| HML-A | Hoegh Lng Partners LP [Hmlp/Pa] | 24.91 | 24.10 | 24.90 | 48,200 | -0.46 | | 1.81 | |
| HMLP | Hoegh Lng Partners LP | 12.52 | 11.54 | 12.50 | 255,100 | 0.63 | | 5.31 | |
| HMN | Horace Mann Educators Corp | 40.04 | 38.45 | 38.93 | 297,000 | -1.98 | | 4.84 | |
| HMY | Harmony Gold Mining Co. Ltd | 3.560 | 3.080 | 3.400 | 15,985,800 | -0.390 | | 10.29 | |
| HNGR | Hanger Inc | 23.22 | 22.20 | 23.07 | 276,700 | 0.17 | | 0.74 | |
| HNI | Hon Industries Inc | 33.29 | 31.76 | 32.83 | 355,100 | -0.50 | | 1.50 | |
| HNP | Huaneng Power Intl | 16.30 | 16.01 | 16.30 | 22,600 | -0.25 | | 1.51 | |
| HOG | Harley-Davidson Inc | 31.08 | 29.60 | 30.47 | 3,006,300 | -0.70 | | 2.25 | |
| HOME | At Home Group Inc | 5.086 | 4.600 | 5.000 | 3,421,000 | 0.070 | | 1.42 | |
| HON | Honeywell International Inc | 162.2 | 150.6 | 162.2 | 9,558,300 | 2.6 | | 1.64 | |
| HOV | Hovnanian Enterprises Inc | 26.03 | 23.65 | 24.75 | 88,600 | -0.67 | | 2.64 | |
| HP | Helmerich & Payne | 37.40 | 35.29 | 36.89 | 3,211,400 | -0.23 | | 0.62 | |
| HPE | Hewlett Packard Enterprise Comp | 12.80 | 12.06 | 12.79 | 23,358,000 | 0.21 | | 1.67 | |
| HPF | John Hancock Pfd II | 20.24 | 19.03 | 19.56 | 224,600 | -0.66 | | 3.26 | |
| HPI | John Hancock Preferred | 21.00 | 19.31 | 20.15 | 265,400 | -1.00 | | 4.73 | |
| HPP | Hudson Pacific Properties | 32.91 | 31.44 | 32.28 | 1,744,100 | -1.15 | | 3.44 | |
| HPQ | Hp Inc | 21.37 | 20.17 | 20.79 | 26,358,200 | -1.09 | | 4.98 | |
| HPR | Highpoint Resources Corp | 0.8117 | 0.6409 | 0.6807 | 1,589,100 | 0.0000 | | 0.00 | |
| HPS | John Hancock Preferred Income Fund III | 17.64 | 16.87 | 17.20 | 461,500 | -0.86 | | 4.76 | |
| HQH | Tekla Healthcare Investors | 19.03 | 18.41 | 18.97 | 464,300 | -0.49 | | 2.52 | |
| HQL | Tekla Life Sciences Investors | 15.92 | 15.31 | 15.88 | 263,100 | -0.32 | | 1.98 | |
| HR | Healthcare Realty Trust Inc | 34.55 | 32.73 | 34.30 | 2,676,700 | -0.46 | | 1.32 | |
| HRB | H&R Block | 21.05 | 20.21 | 20.67 | 4,753,400 | -0.60 | | 2.82 | |
| HRC | Hill-Rom Holdings Inc | 98.10 | 94.02 | 96.05 | 884,300 | -3.17 | | 3.19 | |
| HRI | Herc Holdings Inc | 37.88 | 35.62 | 36.68 | 315,700 | -0.75 | | 2.00 | |
| HRL | Hormel Foods Corp | 41.89 | 40.14 | 41.60 | 4,121,000 | -0.93 | | 2.19 | |
| HRTG | Heritage Insurance Holdings | 12.01 | 10.84 | 11.16 | 242,400 | -0.22 | | 1.93 | |
| HSB-A | HSBC Hlds Plc [Hsbc/Pa] | 26.23 | 25.65 | 25.65 | 290,100 | -0.46 | | 1.76 | |
| HSBC | HSBC Holdings Plc | 33.64 | 32.77 | 33.57 | 9,456,400 | -0.25 | | 0.74 | |
| HSC | Harsco Corp | 12.00 | 10.10 | 11.99 | 2,392,300 | 1.33 | | 12.48 | |
| HST | Host Marriott Financial Trust | 14.91 | 14.32 | 14.48 | 20,376,800 | -0.30 | | 2.03 | |
| HSY | Hershey Foods Corp | 149.8 | 141.0 | 144.0 | 2,127,600 | -8.0 | | 5.24 | |
| HT | Hersha Hospitality Trust | 11.93 | 11.49 | 11.53 | 1,352,400 | -0.29 | | 2.45 | |
| HT-C | Hersha Hospitality TR [Ht/Pc] | 24.79 | 24.02 | 24.60 | 8,800 | -0.12 | | 0.49 | |
| HT-D | Hersha Hospitality TR [Ht/Pd] | 24.45 | 23.81 | 23.90 | 25,700 | -0.66 | | 2.67 | |
| HT-E | Hersha Hospitality TR [Ht/Pe] | 24.72 | 23.93 | 24.30 | 13,200 | -0.45 | | 1.81 | |
| HTA | Healthcare Trust of America | 31.56 | 29.57 | 31.14 | 2,947,700 | -0.27 | | 0.86 | |
| HTD | John Hancock Tax Advantaged Dividend | 23.90 | 22.26 | 22.84 | 500,100 | -1.18 | | 4.91 | |
| HTFA | Horizon Technology Finance 6.25% Notes | 25.48 | 25.20 | 25.48 | 2,100 | 0.13 | | 0.52 | |
| HTGC | Hercules Technology Growth Capital | 13.88 | 12.95 | 13.20 | 3,549,500 | -1.40 | | 9.59 | |
| HTH | Hilltop Holdings Inc | 20.83 | 20.19 | 20.83 | 1,122,400 | -0.03 | | 0.14 | |
| HTY | John Hancock Tax-Advantaged Global | 6.300 | 6.080 | 6.160 | 127,800 | -0.390 | | 5.95 | |
| HTZ | Hertz Global Holdings Inc | 13.05 | 12.10 | 12.79 | 6,217,100 | -0.36 | | 2.74 | |
| HUBB | Hubbell Inc B | 133.5 | 127.2 | 133.2 | 821,900 | 0.5 | | 0.35 | |
| HUBS | Hubspot Inc | 179.7 | 168.8 | 179.5 | 782,900 | 3.8 | | 2.16 | |
| HUD | Hudson Ltd Cl A | 10.270 | 9.280 | 9.310 | 511,800 | -1.180 | | 11.25 | |
| HUM | Humana Inc | 319.8 | 304.1 | 319.7 | 2,130,300 | 5.4 | | 1.70 | |
| HUN | Huntsman Corp | 18.97 | 17.59 | 18.94 | 4,557,300 | 0.88 | | 4.87 | |
| HUYA | Huya Inc | 19.88 | 17.92 | 19.81 | 4,592,800 | 1.23 | | 6.62 | |
| HVT | Haverty Furniture Companies | 17.09 | 16.57 | 16.82 | 210,900 | -0.08 | | 0.47 | |
| HVT.A | Haverty Furn Cl A SC | 15.88 | 15.88 | 15.88 | 100 | 0.00 | | 0.00 | |
| HXL | Hexcel Corp | 65.76 | 62.02 | 64.63 | 2,208,700 | -2.74 | | 4.07 | |
| HY | Hyster-Yale Materials Handling | 48.49 | 46.14 | 48.14 | 93,400 | -0.03 | | 0.06 | |
| HYB | New America High | 8.665 | 8.480 | 8.480 | 225,100 | -0.270 | | 3.09 | |
| HYI | Western Asset High Yield Defined | 16.30 | 14.50 | 15.80 | 298,200 | 0.93 | | 6.25 | |
| HYT | Blackrock High Yield Fund Vi Inc | 10.54 | 10.31 | 10.41 | 2,747,600 | -0.27 | | 2.53 | |
| HZN | Horizon Global Corp Comm | 3.190 | 3.010 | 3.070 | 39,400 | 0.020 | | 0.66 | |
| HZO | Marinemax Inc | 17.11 | 16.47 | 16.93 | 300,200 | -0.25 | | 1.46 | |