| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H | Hyatt Hotels Corp | 68.29 | 66.46 | 67.62 | 793,100 | 0.28 |  | 0.42 |   |
| HAE | Haemonetics Corp | 103.8 | 102.4 | 102.9 | 814,400 | -0.1 |  | 0.09 | |
| HAL | Halliburton Company | 29.86 | 28.85 | 29.00 | 17,021,000 | -0.91 | | 3.04 | |
| HASI | Hannon Armstrong Sustainable In | 22.28 | 21.90 | 22.12 | 703,500 | -0.06 | | 0.27 | |
| HBB | Horizons CA Select Universe Bond ETF | 22.20 | 21.37 | 21.84 | 21,400 | -0.07 | | 0.32 | |
| HBI | Hanesbrands Inc | 14.04 | 13.47 | 13.57 | 8,780,800 | -0.23 | | 1.67 | |
| HBM | Hudbay Minerals Inc | 4.740 | 4.490 | 4.680 | 594,300 | -0.110 | | 2.30 | |
| HCA | Hca Holdings Inc | 134.4 | 125.5 | 126.7 | 2,450,300 | -9.6 | | 7.03 | |
| HCC | Warrior Met Coal Inc | 25.65 | 24.37 | 24.59 | 841,600 | -0.19 | | 0.77 | |
| HCF-A | Hunt Companies Finance Trust Inc Pfd | 25.41 | 25.01 | 25.10 | 12,400 | -0.46 | | 1.80 | |
| HCFT | Hunt Companies Finance Trust Inc | 3.300 | 3.080 | 3.100 | 134,400 | -0.110 | | 3.43 | |
| HCHC | Hc2 Holdings Inc | 3.360 | 3.130 | 3.210 | 651,100 | -0.090 | | 2.73 | |
| HCI | Homeowners Choice | 53.49 | 51.48 | 52.68 | 130,800 | 0.66 | | 1.27 | |
| HCLP | Hi-Crush Partners LP | 4.450 | 4.150 | 4.230 | 2,206,400 | -0.240 | | 5.37 | |
| HCP | HCP Inc | 28.99 | 28.66 | 28.95 | 4,032,000 | -0.05 | | 0.17 | |
| HCXY | Hercules Capital Inc. 6.25% Notes Due | 23.80 | 22.93 | 23.02 | 22,100 | -0.48 | | 2.04 | |
| HCXZ | Hercules Capital Inc. 5.25% Notes Due | 24.12 | 23.60 | 24.00 | 2,300 | 0.40 | | 1.69 | |
| HD | Home Depot | 175.1 | 172.0 | 172.3 | 4,265,100 | -1.6 | | 0.91 | |
| HDB | Hdfc Bank Ltd | 100.9 | 99.1 | 100.4 | 784,900 | -0.3 | | 0.32 | |
| HE | Hawaiian Electric Industries | 39.13 | 38.63 | 38.75 | 210,300 | -0.35 | | 0.90 | |
| HE-U | Heco Cap III 6.50 | 26.23 | 25.60 | 25.89 | 5,600 | 0.32 | | 1.25 | |
| HEI | Heico Corp | 81.84 | 79.61 | 80.88 | 369,000 | -0.61 | | 0.75 | |
| HEI.A | Heico Cp Cl A | 66.86 | 65.77 | 66.20 | 478,300 | -0.32 | | 0.48 | |
| HEP | Holly Energy Partners LP | 31.23 | 30.04 | 30.62 | 703,300 | 0.45 | | 1.49 | |
| HEQ | John Hancock Hedged Eqty & Inc | 13.42 | 13.32 | 13.37 | 60,400 | -0.06 | | 0.45 | |
| HES | Hess Corp | 52.28 | 50.50 | 50.90 | 4,306,500 | -1.31 | | 2.51 | |
| HES-A | Hess Corp | 58.42 | 56.77 | 57.16 | 64,500 | -0.96 | | 1.65 | |
| HESM | Hess Midstream Partners LP | 19.96 | 19.03 | 19.10 | 175,600 | -0.86 | | 4.31 | |
| HF | HFF Inc | 37.65 | 36.31 | 36.51 | 177,800 | -1.20 | | 3.18 | |
| HFC | Hollyfrontier Corp | 56.70 | 53.94 | 54.08 | 1,961,200 | -1.73 | | 3.10 | |
| HFRO | Highland Floating Rate Opportunities | 14.05 | 13.86 | 13.91 | 304,100 | -0.05 | | 0.36 | |
| HGH | The Hartford Financial Srvcs G | 27.60 | 27.34 | 27.48 | 92,900 | -0.06 | | 0.22 | |
| HGV | Hilton Grand Vacations Inc | 28.79 | 27.73 | 28.12 | 2,182,100 | 0.01 | | 0.04 | |
| HHC | Howard Hughes Corp | 105.0 | 101.4 | 102.0 | 186,000 | -3.0 | | 2.87 | |
| HHS | Harte-Hanks | 3.190 | 3.015 | 3.030 | 41,600 | -0.080 | | 2.57 | |
| HI | Hillenbrand Inc | 40.68 | 39.55 | 39.74 | 193,200 | -0.66 | | 1.63 | |
| HIE | Miller/Howard High Income Eqty | 11.45 | 11.01 | 11.05 | 85,400 | -0.23 | | 2.04 | |
| HIFR | Infrareit Inc | 21.29 | 21.17 | 21.24 | 300,600 | 0.03 | | 0.14 | |
| HIG | Hartford Financial Services Group | 41.43 | 40.88 | 41.27 | 3,891,700 | -0.05 | | 0.12 | |
| HIG-G | Hartford Financial Services Grp Inc. Pfd | 25.58 | 25.30 | 25.41 | 14,600 | -0.09 | | 0.35 | |
| HIG.W | Hartford Financial Services Group | 35.46 | 35.45 | 35.46 | 3,200 | -0.09 | | 0.25 | |
| HII | Huntington Ingalls Industries | 201.8 | 197.0 | 198.3 | 427,300 | -1.4 | | 0.70 | |
| HIL | Hill International Inc. | 3.095 | 2.910 | 3.000 | 38,900 | 0.020 | | 0.67 | |
| HIO | Western Asset High | 4.530 | 4.470 | 4.470 | 327,400 | -0.080 | | 1.76 | |
| HIVE | Aerohive Networks Inc | 3.510 | 3.350 | 3.360 | 600,000 | -0.040 | | 1.18 | |
| HIW | Highwoods Properties | 41.42 | 41.09 | 41.28 | 342,900 | -0.09 | | 0.22 | |
| HIX | Western Asset High Income Fund II Inc | 5.990 | 5.930 | 5.930 | 335,900 | -0.060 | | 1.00 | |
| HJV | MS S.A.C. Saturns Ge Series 2002-14 | 6.260 | 6.210 | 6.220 | 3,500 | -0.060 | | 0.96 | |
| HK | Halcon Resources | 2.110 | 1.970 | 1.980 | 4,864,700 | -0.130 | | 6.16 | |
| HK.W | Halcon Resources Corp Warrant | 0.1050 | 0.0500 | 0.1050 | 1,600 | 0.0550 | | 110.00 | |
| HL | Hecla Mining Company | 2.360 | 2.270 | 2.300 | 2,950,300 | -0.060 | | 2.54 | |
| HL-B | Hecla Mining Pfd B | 52.63 | 52.63 | 52.63 | 100 | -0.88 | | 1.64 | |
| HLF | Herbalife Ltd | 58.80 | 57.68 | 58.37 | 1,543,600 | 0.25 | | 0.43 | |
| HLI | Houlihan Lokey | 40.01 | 38.09 | 38.22 | 344,100 | -1.60 | | 4.02 | |
| HLT | Hilton Inc | 73.01 | 71.44 | 71.86 | 2,524,300 | -0.36 | | 0.50 | |
| HLX | Helix Energy Solutions Group | 6.640 | 6.430 | 6.510 | 1,599,100 | -0.130 | | 1.96 | |
| HMC | Honda Motor Company | 27.11 | 26.86 | 26.91 | 771,200 | -0.32 | | 1.18 | |
| HMI | Huami Corporation ADR | 10.48 | 10.00 | 10.06 | 103,100 | -0.53 | | 5.00 | |
| HML-A | Hoegh Lng Partners LP Cum Red Pfd Ser A | 24.71 | 24.31 | 24.31 | 31,800 | -0.38 | | 1.54 | |
| HMLP | Hoegh Lng Partners LP | 17.41 | 16.92 | 17.08 | 56,300 | -0.25 | | 1.44 | |
| HMN | Horace Mann Educators Corp | 37.96 | 37.31 | 37.68 | 104,700 | -0.31 | | 0.82 | |
| HMY | Harmony Gold Mining Co. Ltd | 1.640 | 1.550 | 1.600 | 1,745,900 | -0.050 | | 3.03 | |
| HNGR | Hanger Inc | 20.00 | 19.31 | 19.65 | 259,100 | -0.18 | | 0.91 | |
| HNI | Hon Industries Inc | 35.96 | 35.15 | 35.43 | 140,400 | -0.09 | | 0.25 | |
| HNP | Huaneng Power Intl | 24.88 | 24.69 | 24.75 | 24,300 | -0.06 | | 0.24 | |
| HOG | Harley-Davidson Inc | 35.23 | 34.57 | 34.72 | 1,804,600 | -0.21 | | 0.60 | |
| HOME | At Home Group Inc | 20.30 | 18.98 | 19.10 | 2,211,400 | -0.57 | | 2.90 | |
| HON | Honeywell International Inc | 138.4 | 136.1 | 136.4 | 2,597,800 | -2.4 | | 1.71 | |
| HOS | Hornbeck Offshore Services | 2.470 | 2.210 | 2.210 | 142,700 | -0.230 | | 9.43 | |
| HOV | Hovnanian Enterprises Inc | 1.0100 | 0.8500 | 0.9200 | 2,969,600 | -0.0900 | | 8.91 | |
| HP | Helmerich & Payne | 60.91 | 58.18 | 58.48 | 1,001,400 | -2.32 | | 3.82 | |
| HPE | Hewlett Packard Enterprise Comp | 14.46 | 14.20 | 14.22 | 11,166,100 | -0.27 | | 1.86 | |
| HPF | John Hancock Pfd II | 19.86 | 19.63 | 19.70 | 79,500 | -0.20 | | 1.01 | |
| HPI | John Hancock Preferred | 20.04 | 19.86 | 19.91 | 75,900 | -0.24 | | 1.19 | |
| HPP | Hudson Pacific Properties | 30.27 | 29.72 | 30.08 | 1,019,400 | -0.40 | | 1.31 | |
| HPQ | Hewlett-Packard Company | 22.44 | 21.94 | 22.01 | 11,959,500 | -0.28 | | 1.26 | |
| HPR | Highpoint Resources Corp | 2.850 | 2.580 | 2.580 | 1,561,300 | -0.280 | | 9.79 | |
| HPS | John Hancock Preferred Income Fund III | 16.92 | 16.25 | 16.61 | 154,100 | -0.30 | | 1.77 | |
| HQH | Tekla Healthcare Investors | 19.78 | 19.28 | 19.36 | 215,800 | -0.46 | | 2.32 | |
| HQL | Tekla Life Sciences Investors | 16.65 | 16.16 | 16.22 | 127,200 | -0.57 | | 3.39 | |
| HR | Healthcare Realty Trust Inc | 30.35 | 30.03 | 30.27 | 544,700 | 0.07 | | 0.23 | |
| HRB | H&R Block | 27.38 | 26.73 | 26.98 | 2,836,100 | -0.05 | | 0.18 | |
| HRC | Hill-Rom Holdings Inc | 94.01 | 92.42 | 92.59 | 401,200 | -2.13 | | 2.25 | |
| HRI | Herc Holdings Inc | 30.06 | 28.77 | 28.91 | 314,000 | -0.93 | | 3.12 | |
| HRL | Hormel Foods Corp | 45.30 | 44.50 | 44.57 | 2,397,600 | -0.74 | | 1.63 | |
| HRS | Harris Corp | 148.5 | 146.7 | 148.5 | 1,306,400 | 0.0 | | 0.02 | |
| HRTG | Heritage Insurance Holdings | 14.70 | 14.50 | 14.52 | 122,800 | -0.10 | | 0.68 | |
| HSB-A | HSBC Holdings Plc | 25.53 | 25.32 | 25.52 | 143,100 | 0.07 | | 0.28 | |
| HSBC | HSBC Holdings Plc | 41.09 | 40.69 | 40.90 | 1,246,900 | -0.42 | | 1.02 | |
| HSC | Harsco Corp | 22.52 | 21.61 | 22.05 | 555,500 | -0.10 | | 0.45 | |
| HST | Host Marriott Financial Trust | 18.05 | 17.64 | 17.78 | 6,096,400 | 0.00 |  | 0.00 | |
| HSY | Hershey Foods Corp | 110.0 | 107.6 | 107.9 | 992,500 | -2.1 | | 1.95 | |
| HT | Hersha Hospitality Trust | 18.40 | 18.06 | 18.29 | 207,400 | 0.13 | | 0.72 | |
| HT-C | Hersha Hospitality Trust | 22.89 | 22.87 | 22.87 | 300 | -0.03 | | 0.13 | |
| HT-D | Hersha Hospitality Trust 6.50% | 21.00 | 20.62 | 20.75 | 33,700 | -0.14 | | 0.67 | |
| HT-E | Hersha Hospitality Trust | 21.24 | 20.84 | 21.24 | 2,400 | 0.44 | | 2.12 | |
| HTA | Healthcare Trust of America I | 27.51 | 27.23 | 27.30 | 970,600 | -0.16 | | 0.58 | |
| HTD | John Hancock Tax Advantaged Dividend | 21.78 | 21.37 | 21.47 | 118,400 | -0.34 | | 1.56 | |
| HTFA | Horizon Technology Finance 6.25% Notes | 25.67 | 25.15 | 25.35 | 6,000 | -0.08 | | 0.31 | |
| HTGC | Hercules Technology Growth Capital | 11.45 | 11.34 | 11.36 | 579,600 | -0.13 | | 1.13 | |
| HTGX | Hercules Technology Growth Cap | 25.00 | 25.00 | 25.00 | 100 | -0.08 | | 0.32 | |
| HTH | Hilltop Holdings Inc | 18.05 | 17.67 | 17.80 | 392,200 | -0.08 | | 0.45 | |
| HTY | John Hancock Tax-Advantaged Global | 6.820 | 6.780 | 6.800 | 21,800 | -0.040 | | 0.58 | |
| HTZ | Hertz Global Holdings Inc | 14.92 | 14.35 | 14.39 | 2,550,600 | -0.46 | | 3.10 | |
| HUBB | Hubbell Inc B | 104.9 | 102.5 | 102.9 | 253,600 | -2.0 | | 1.89 | |
| HUBS | Hubspot Inc | 136.6 | 131.2 | 132.4 | 374,400 | -2.6 | | 1.90 | |
| HUD | Hudson Ltd. Class A Common Shares | 18.05 | 17.58 | 17.73 | 327,500 | -0.05 | | 0.28 | |
| HUM | Humana Inc | 309.8 | 298.3 | 299.9 | 1,121,400 | -12.6 | | 4.02 | |
| HUN | Huntsman Corp | 18.87 | 17.94 | 18.30 | 4,322,300 | -0.57 | | 3.02 | |
| HUYA | Huya Inc | 18.50 | 17.21 | 18.30 | 3,280,800 | 0.19 | | 1.05 | |
| HVT | Haverty Furniture Companies | 19.53 | 19.19 | 19.24 | 69,500 | -0.09 | | 0.47 | |
| HVT.A | Haverty Furn Cl A SC | 20.31 | 19.68 | 19.68 | 200 | -2.32 | | 10.55 | |
| HXL | Hexcel Corp | 59.20 | 57.95 | 58.19 | 453,300 | -0.96 | | 1.62 | |
| HY | Hyster-Yale Materials Handling | 63.77 | 61.37 | 61.64 | 46,700 | -1.08 | | 1.72 | |
| HYB | New America High | 8.000 | 7.880 | 7.880 | 44,500 | -0.180 | | 2.23 | |
| HYI | Western Asset High Yield Defined | 13.69 | 13.54 | 13.55 | 84,400 | -0.10 | | 0.73 | |
| HYT | Blackrock High Yield Fund Vi Inc | 9.620 | 9.570 | 9.600 | 357,000 | -0.070 | | 0.72 | |
| HZN | Horizon Global Corporation Comm | 1.780 | 1.710 | 1.720 | 190,400 | -0.020 | | 1.15 | |
| HZO | Marinemax Inc | 19.97 | 19.40 | 19.51 | 210,200 | -0.33 | | 1.66 | |