Code | Name | High | Low | Close | Volume | Change | |
H | Hyatt Hotels Corp | 73.95 | 71.89 | 72.34 | 829,700 | -0.22 |  | 0.30 |  |
HAE | Haemonetics Corp | 88.03 | 86.32 | 88.00 | 657,300 | 1.83 |  | 2.12 |  |
HAL | Halliburton Company | 32.27 | 31.53 | 31.85 | 8,249,100 | 0.25 |  | 0.79 |  |
HASI | Hannon Armstrong Sustainable IN | 23.49 | 23.19 | 23.45 | 260,600 | 0.15 |  | 0.64 |  |
HBB | Horizons CA Select Universe Bond ETF | 25.19 | 24.80 | 24.88 | 30,700 | 0.06 |  | 0.24 |  |
HBI | Hanesbrands Inc | 18.84 | 18.54 | 18.77 | 4,532,100 | 0.06 |  | 0.32 |  |
HBM | Hudbay Minerals Inc | 6.030 | 5.780 | 5.980 | 633,900 | 0.240 |  | 4.18 |  |
HCA | Hca Holdings Inc | 144.3 | 142.6 | 144.3 | 1,176,600 | 2.0 |  | 1.43 |  |
HCC | Warrior Met Coal Inc | 28.78 | 28.14 | 28.22 | 340,300 | 0.07 |  | 0.25 |  |
HCF-A | Hunt Companies Finance Trust Inc Pfd | 25.07 | 25.07 | 25.07 | 200 | 0.00 |  | 0.00 |  |
HCFT | Hunt Companies Finance Trust Inc | 3.435 | 3.330 | 3.420 | 97,500 | -0.010 |  | 0.29 |  |
HCHC | Hc2 Holdings Inc | 3.410 | 3.220 | 3.320 | 156,900 | 0.020 |  | 0.61 |  |
HCI | Homeowners Choice | 48.32 | 47.11 | 47.68 | 36,000 | 0.51 |  | 1.08 |  |
HCLP | Hi-Crush Partners LP | 4.340 | 4.020 | 4.020 | 865,500 | -0.140 |  | 3.37 |  |
HCP | HCP Inc | 30.99 | 30.76 | 30.84 | 4,044,800 | -0.10 |  | 0.32 |  |
HCXY | Hercules Capital Inc. 6.25% Notes Due | 24.60 | 24.53 | 24.60 | 3,300 | 0.05 |  | 0.20 |  |
HCXZ | Hercules Capital Inc. 5.25% Notes Due | 24.70 | 24.40 | 24.69 | 7,400 | 0.24 |  | 0.98 |  |
HD | Home Depot | 192.6 | 189.1 | 192.4 | 4,997,800 | 4.7 |  | 2.49 |  |
HDB | Hdfc Bank Ltd | 100.4 | 99.0 | 100.2 | 779,200 | -0.1 |  | 0.05 |  |
HE | Hawaiian Electric Industries | 38.15 | 37.35 | 37.86 | 480,900 | 0.18 |  | 0.48 |  |
HE-U | Heco Cap III 6.50 | 26.52 | 26.50 | 26.50 | 300 | 0.24 |  | 0.91 |  |
HEI | Heico Corp | 92.77 | 91.38 | 92.51 | 198,000 | 1.47 |  | 1.61 |  |
HEI.A | Heico Cp Cl A | 77.73 | 76.25 | 77.61 | 220,900 | 1.00 |  | 1.31 |  |
HEP | Holly Energy Partners LP | 29.80 | 29.15 | 29.71 | 164,100 | 0.15 |  | 0.51 |  |
HEQ | John Hancock Hedged Eqty & Inc | 14.76 | 14.64 | 14.75 | 30,700 | 0.19 |  | 1.30 |  |
HES | Hess Corp | 58.23 | 57.29 | 57.58 | 2,604,300 | 0.51 |  | 0.89 |  |
HES-A | Hess Corp | 58.96 | 55.95 | 58.92 | 372,400 | 2.27 |  | 4.01 |  |
HESM | Hess Midstream Partners LP | 22.20 | 21.75 | 22.19 | 71,100 | 0.37 |  | 1.70 |  |
HF | HFF Inc | 43.58 | 42.84 | 42.94 | 147,700 | -0.02 |  | 0.05 |  |
HFC | Hollyfrontier Corp | 58.13 | 57.30 | 57.89 | 1,663,300 | 0.84 |  | 1.47 |  |
HFRO | Highland Floating Rate Opportunities | 13.74 | 13.66 | 13.71 | 287,400 | 0.02 |  | 0.15 |  |
HGH | The Hartford Financial Srvcs G | 28.58 | 28.15 | 28.56 | 41,900 | 0.22 |  | 0.78 |  |
HGV | Hilton Grand Vacations Inc | 31.93 | 31.24 | 31.60 | 497,500 | 0.48 |  | 1.54 |  |
HHC | Howard Hughes Corp | 114.8 | 112.0 | 114.7 | 146,800 | 1.6 |  | 1.39 |  |
HHS | Harte-Hanks | 3.250 | 3.180 | 3.180 | 500 | 0.040 |  | 1.27 |  |
HI | Hillenbrand Inc | 45.35 | 44.31 | 45.34 | 333,000 | 1.04 |  | 2.35 |  |
HIE | Miller/Howard High Income Eqty | 11.74 | 11.68 | 11.74 | 63,900 | 0.09 |  | 0.77 |  |
HIFR | Infrareit Inc | 21.22 | 21.14 | 21.14 | 242,500 | -0.04 |  | 0.19 |  |
HIG | Hartford Financial Services Group | 48.88 | 48.57 | 48.73 | 2,276,400 | 0.49 |  | 1.02 |  |
HIG-G | Hartford Financial Services Grp Inc. Pfd | 26.35 | 26.16 | 26.33 | 25,800 | 0.04 |  | 0.15 |  |
HIG.W | Hartford Financial Services Group | 44.12 | 43.83 | 44.12 | 900 | 0.12 |  | 0.27 |  |
HII | Huntington Ingalls Industries | 224.6 | 216.5 | 219.7 | 480,200 | 5.2 |  | 2.43 |  |
HIL | Hill International Inc. | 3.290 | 3.180 | 3.240 | 174,400 | 0.050 |  | 1.57 |  |
HIO | Western Asset High | 4.800 | 4.780 | 4.780 | 290,200 | 0.000 |  | 0.00 |  |
HIVE | Aerohive Networks Inc | 4.480 | 4.300 | 4.430 | 560,900 | 0.080 |  | 1.84 |  |
HIW | Highwoods Properties | 46.93 | 46.44 | 46.88 | 660,200 | 0.10 |  | 0.21 |  |
HIX | Western Asset High Income Fund II Inc | 6.380 | 6.350 | 6.370 | 278,400 | 0.020 |  | 0.31 |  |
HJV | MS S.A.C. Saturns Ge Series 2002-14 | 7.300 | 7.290 | 7.300 | 7,800 | -0.100 |  | 1.35 |  |
HK | Halcon Resources | 1.980 | 1.820 | 1.890 | 4,543,200 | 0.090 |  | 5.00 |  |
HK.W | Halcon Resources Corp Warrant | 0.0400 | 0.0300 | 0.0300 | 3,000 | -0.0400 |  | 57.14 |  |
HL | Hecla Mining Company | 2.700 | 2.605 | 2.690 | 4,320,700 | 0.110 |  | 4.26 |  |
HL-B | Hecla Mining Pfd B | 57.44 | 57.44 | 57.44 | 100 | -1.86 |  | 3.14 |  |
HLF | Herbalife Ltd | 58.26 | 56.60 | 56.79 | 1,557,700 | -1.15 |  | 1.98 |  |
HLI | Houlihan Lokey | 45.96 | 45.32 | 45.60 | 164,100 | 0.61 |  | 1.36 |  |
HLT | Hilton Inc | 82.14 | 80.75 | 81.75 | 3,387,300 | 1.59 |  | 1.98 |  |
HLX | Helix Energy Solutions Group | 7.420 | 7.310 | 7.360 | 574,100 | 0.140 |  | 1.94 |  |
HMC | Honda Motor Company | 27.38 | 27.15 | 27.37 | 439,200 | 0.05 |  | 0.18 |  |
HMI | Huami Corporation ADR | 14.98 | 13.60 | 14.73 | 378,100 | 1.07 |  | 7.83 |  |
HML-A | Hoegh Lng Partners LP Cum Red Pfd Ser A | 25.23 | 25.07 | 25.12 | 6,800 | -0.03 |  | 0.12 |  |
HMLP | Hoegh Lng Partners LP | 18.45 | 18.15 | 18.27 | 111,000 | 0.08 |  | 0.44 |  |
HMN | Horace Mann Educators Corp | 39.18 | 38.70 | 39.09 | 163,700 | 0.72 |  | 1.88 |  |
HMY | Harmony Gold Mining Co. Ltd | 2.010 | 1.880 | 1.990 | 6,083,200 | 0.040 |  | 2.05 |  |
HNGR | Hanger Inc | 20.79 | 20.24 | 20.56 | 174,800 | 0.20 |  | 0.98 |  |
HNI | Hon Industries Inc | 41.29 | 40.02 | 40.95 | 257,900 | 1.00 |  | 2.50 |  |
HNP | Huaneng Power Intl | 25.50 | 25.28 | 25.50 | 15,500 | 0.42 |  | 1.67 |  |
HOG | Harley-Davidson Inc | 37.44 | 36.87 | 37.30 | 2,225,600 | 0.62 |  | 1.69 |  |
HOME | At Home Group Inc | 23.77 | 23.25 | 23.56 | 588,100 | 0.38 |  | 1.64 |  |
HON | Honeywell International Inc | 153.3 | 151.6 | 153.3 | 3,039,400 | 2.8 |  | 1.86 |  |
HOS | Hornbeck Offshore Services | 1.650 | 1.510 | 1.590 | 328,900 | 0.020 |  | 1.27 |  |
HOV | Hovnanian Enterprises Inc | 0.6700 | 0.6400 | 0.6500 | 952,100 | 0.0000 |  | 0.00 |  |
HP | Helmerich & Payne | 58.10 | 56.69 | 57.40 | 1,364,400 | 0.42 |  | 0.74 |  |
HPE | Hewlett Packard Enterprise Comp | 16.24 | 15.99 | 16.09 | 11,932,600 | 0.10 |  | 0.63 |  |
HPF | John Hancock Pfd II | 21.15 | 20.95 | 21.03 | 25,500 | 0.06 |  | 0.29 |  |
HPI | John Hancock Preferred | 21.28 | 21.09 | 21.16 | 54,700 | 0.05 |  | 0.24 |  |
HPP | Hudson Pacific Properties | 33.74 | 33.26 | 33.73 | 475,100 | 0.40 |  | 1.20 |  |
HPQ | Hewlett-Packard Company | 23.40 | 23.14 | 23.28 | 10,865,500 | 0.05 |  | 0.22 |  |
HPR | Highpoint Resources Corp | 2.820 | 2.670 | 2.700 | 925,600 | 0.040 |  | 1.50 |  |
HPS | John Hancock Preferred Income Fund III | 18.23 | 18.12 | 18.15 | 47,100 | -0.01 |  | 0.06 |  |
HQH | Tekla Healthcare Investors | 21.12 | 20.80 | 21.09 | 163,200 | 0.28 |  | 1.35 |  |
HQL | Tekla Life Sciences Investors | 17.84 | 17.51 | 17.83 | 60,100 | 0.39 |  | 2.24 |  |
HR | Healthcare Realty Trust Inc | 32.83 | 32.31 | 32.79 | 667,800 | 0.21 |  | 0.64 |  |
HRB | H&R Block | 24.29 | 23.94 | 24.10 | 3,053,900 | -0.10 |  | 0.41 |  |
HRC | Hill-Rom Holdings Inc | 104.8 | 103.7 | 104.6 | 554,100 | 1.0 |  | 1.00 |  |
HRI | Herc Holdings Inc | 41.31 | 39.80 | 41.06 | 219,500 | 1.70 |  | 4.32 |  |
HRL | Hormel Foods Corp | 43.82 | 43.00 | 43.20 | 5,896,700 | 0.15 |  | 0.35 |  |
HRS | Harris Corp | 165.0 | 163.4 | 164.8 | 938,200 | 2.6 |  | 1.58 |  |
HRTG | Heritage Insurance Holdings | 14.89 | 14.56 | 14.76 | 92,400 | 0.26 |  | 1.79 |  |
HSB-A | HSBC Holdings Plc | 25.92 | 25.83 | 25.89 | 42,400 | 0.02 |  | 0.08 |  |
HSBC | HSBC Holdings Plc | 42.92 | 42.65 | 42.80 | 1,562,100 | 0.43 |  | 1.01 |  |
HSC | Harsco Corp | 21.79 | 21.26 | 21.71 | 382,700 | 0.45 |  | 2.12 |  |
HST | Host Marriott Financial Trust | 18.68 | 18.45 | 18.64 | 9,716,100 | 0.30 |  | 1.64 |  |
HSY | Hershey Foods Corp | 109.9 | 108.8 | 109.4 | 2,175,200 | 1.2 |  | 1.06 |  |
HT | Hersha Hospitality Trust | 18.73 | 18.33 | 18.64 | 314,100 | 0.32 |  | 1.75 |  |
HT-C | Hersha Hospitality Trust | 23.95 | 23.11 | 23.25 | 98,100 | 0.25 |  | 1.09 |  |
HT-D | Hersha Hospitality Trust 6.50% | 22.72 | 21.77 | 22.35 | 77,000 | 0.66 |  | 3.04 |  |
HT-E | Hersha Hospitality Trust | 22.79 | 21.91 | 22.30 | 100,900 | 0.50 |  | 2.29 |  |
HTA | Healthcare Trust of America I | 28.52 | 27.98 | 28.50 | 1,885,000 | 0.26 |  | 0.92 |  |
HTD | John Hancock Tax Advantaged Dividend | 23.82 | 23.57 | 23.71 | 58,100 | 0.24 |  | 1.02 |  |
HTFA | Horizon Technology Finance 6.25% Notes | 25.38 | 25.35 | 25.35 | 3,300 | -0.27 |  | 1.05 |  |
HTGC | Hercules Technology Growth Capital | 12.98 | 12.90 | 12.94 | 491,000 | 0.05 |  | 0.39 |  |
HTGX | Hercules Technology Growth Cap | 25.05 | 25.05 | 25.05 | 400 | -0.01 |  | 0.04 |  |
HTH | Hilltop Holdings Inc | 19.00 | 18.72 | 18.93 | 320,100 | 0.24 |  | 1.28 |  |
HTY | John Hancock Tax-Advantaged Global | 6.995 | 6.950 | 6.960 | 27,000 | 0.020 |  | 0.29 |  |
HTZ | Hertz Global Holdings Inc | 17.42 | 17.10 | 17.22 | 1,393,700 | 0.14 |  | 0.82 |  |
HUBB | Hubbell Inc B | 118.7 | 116.3 | 118.6 | 345,900 | 2.8 |  | 2.38 |  |
HUBS | Hubspot Inc | 168.0 | 165.1 | 166.1 | 838,900 | -0.1 |  | 0.05 |  |
HUD | Hudson Ltd. Class A Common Shares | 14.10 | 13.71 | 13.88 | 216,800 | -0.01 |  | 0.07 |  |
HUM | Humana Inc | 311.2 | 303.2 | 310.3 | 1,278,400 | 8.7 |  | 2.90 |  |
HUN | Huntsman Corp | 23.42 | 22.97 | 23.36 | 3,482,300 | 0.40 |  | 1.74 |  |
HUYA | Huya Inc | 19.87 | 19.34 | 19.44 | 1,156,800 | -0.36 |  | 1.82 |  |
HVT | Haverty Furniture Companies | 21.99 | 21.21 | 21.80 | 110,600 | 0.75 |  | 3.56 |  |
HVT.A | Haverty Furn Cl A SC | 21.69 | 20.12 | 20.74 | 7,400 | 0.46 |  | 2.27 |  |
HXL | Hexcel Corp | 71.74 | 71.12 | 71.57 | 311,500 | 0.82 |  | 1.16 |  |
HY | Hyster-Yale Materials Handling | 74.99 | 72.24 | 74.46 | 62,500 | 1.02 |  | 1.39 |  |
HYB | New America High | 8.400 | 8.370 | 8.370 | 47,700 | -0.040 |  | 0.48 |  |
HYI | Western Asset High Yield Defined | 14.66 | 14.51 | 14.57 | 99,300 | -0.07 |  | 0.48 |  |
HYT | Blackrock High Yield Fund Vi Inc | 10.18 | 10.14 | 10.14 | 234,900 | 0.00 |  | 0.00 |  |
HZN | Horizon Global Corporation Comm | 2.410 | 2.150 | 2.160 | 236,600 | -0.080 |  | 3.57 |  |
HZO | Marinemax Inc | 19.68 | 18.67 | 19.61 | 445,100 | 1.02 |  | 5.49 |  |