| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H | Hyatt Hotels Corp | 78.59 | 77.60 | 78.24 | 649,810 | 0.27 |  | 0.35 |   |
| HAE | Haemonetics Corp | 76.38 | 75.51 | 76.08 | 364,702 | 0.34 | | 0.45 | |
| HAL | Halliburton Company | 52.47 | 51.08 | 51.96 | 12,705,122 | -0.05 |  | 0.10 | |
| HASI | Hannon Armstrong Sustainable In | 19.67 | 19.45 | 19.53 | 229,929 | -0.11 | | 0.56 | |
| HBB | Horizons CA Select Universe Bond ETF | 23.58 | 22.36 | 22.81 | 21,665 | -0.38 | | 1.64 | |
| HBI | Hanesbrands Inc | 17.75 | 17.16 | 17.21 | 6,203,540 | -0.41 | | 2.33 | |
| HBM | Hudbay Minerals Inc | 7.470 | 7.320 | 7.350 | 398,116 | -0.050 | | 0.68 | |
| HBM.W | Hudbay Minerals Inc | 0.0350 | 0.0200 | 0.0250 | 27,400 | -0.0150 | | 37.50 | |
| HCA | Hca Holdings Inc | 98.70 | 97.27 | 97.45 | 1,573,356 | -0.96 | | 0.98 | |
| HCC | Warrior Met Coal Inc | 24.46 | 23.32 | 23.88 | 988,552 | -0.31 | | 1.28 | |
| HCHC | Hc2 Holdings Inc | 5.100 | 5.000 | 5.070 | 139,233 | 0.010 | | 0.20 | |
| HCI | Homeowners Choice | 41.36 | 40.74 | 41.16 | 45,685 | 0.30 | | 0.73 | |
| HCLP | Hi-Crush Partners LP | 12.30 | 11.80 | 12.10 | 1,308,378 | 0.20 | | 1.68 | |
| HCP | HCP Inc | 22.46 | 21.83 | 21.88 | 2,854,569 | -0.48 | | 2.15 | |
| HD | Home Depot | 178.9 | 176.3 | 177.0 | 4,850,365 | -0.1 | | 0.04 | |
| HDB | Hdfc Bank Ltd | 99.14 | 96.88 | 98.51 | 772,585 | 0.21 | | 0.21 | |
| HE | Hawaiian Electric Industries | 34.42 | 34.15 | 34.30 | 237,485 | 0.00 |  | 0.00 | |
| HE-U | Heco Cap III 6.50 | 26.36 | 26.04 | 26.16 | 1,086 | -0.20 | | 0.76 | |
| HEI | Heico Corp | 93.10 | 91.44 | 92.16 | 270,124 | 0.05 | | 0.05 | |
| HEI.A | Heico Cp Cl A | 78.05 | 76.95 | 77.40 | 70,702 | 0.05 | | 0.06 | |
| HEP | Holly Energy Partners LP | 29.66 | 28.89 | 29.31 | 154,188 | 0.46 | | 1.59 | |
| HEQ | John Hancock Hedged Eqty & Inc | 16.69 | 16.57 | 16.61 | 34,901 | -0.04 | | 0.24 | |
| HES | Hess Corp | 58.15 | 57.37 | 57.81 | 4,347,573 | -0.39 | | 0.67 | |
| HES-A | Hess Corp | 65.97 | 65.30 | 65.84 | 117,094 | -0.27 | | 0.41 | |
| HESM | Hess Midstream Partners LP | 20.89 | 20.01 | 20.45 | 58,717 | 0.07 | | 0.34 | |
| HF | HFF Inc | 49.10 | 48.51 | 48.60 | 110,105 | -0.32 | | 0.65 | |
| HFC | Hollyfrontier Corp | 58.49 | 57.81 | 58.26 | 1,858,195 | 0.02 | | 0.03 | |
| HFRO | Highland Floating Rate Opportunities | 15.99 | 15.90 | 15.96 | 133,671 | -0.05 | | 0.31 | |
| HGH | The Hartford Financial Srvcs G | 29.30 | 29.08 | 29.28 | 57,731 | 0.06 | | 0.21 | |
| HGT | Hugoton Royalty Trust | 0.7400 | 0.6500 | 0.6577 | 130,885 | -0.0923 | | 12.31 | |
| HGV | Hilton Grand Vacations Inc | 44.39 | 43.64 | 44.07 | 774,198 | 0.17 | | 0.39 | |
| HHC | Howard Hughes Corp | 138.3 | 136.6 | 136.7 | 158,294 | -0.9 | | 0.65 | |
| HHS | Harte-Hanks | 9.590 | 9.270 | 9.280 | 1,905 | -0.240 | | 2.52 | |
| HI | Hillenbrand Inc | 48.65 | 47.85 | 47.95 | 248,949 | -0.75 | | 1.54 | |
| HIE | Miller/Howard High Income Eqty | 11.76 | 11.66 | 11.76 | 39,901 | 0.08 | | 0.68 | |
| HIFR | Infrareit Inc | 20.74 | 20.49 | 20.61 | 198,157 | 0.04 | | 0.19 | |
| HIG | Hartford Financial Services Group | 52.33 | 51.72 | 52.03 | 1,294,195 | 0.00 | | 0.00 | |
| HIG.W | Hartford Financial Services Group | 46.77 | 46.75 | 46.75 | 1,400 | 0.23 | | 0.49 | |
| HII | Huntington Ingalls Industries | 266.1 | 261.8 | 263.6 | 215,715 | -2.0 | | 0.76 | |
| HIL | Hill International | 5.750 | 5.500 | 5.700 | 280,240 | 0.000 | | 0.00 | |
| HIO | Western Asset High | 4.800 | 4.780 | 4.780 | 258,703 | -0.010 | | 0.21 | |
| HIVE | Aerohive Networks Inc | 4.170 | 4.060 | 4.130 | 122,214 | 0.040 | | 0.98 | |
| HIW | Highwoods Properties | 43.12 | 42.40 | 42.45 | 653,812 | 0.02 | | 0.05 | |
| HIX | Western Asset High Income Fund II Inc | 6.590 | 6.560 | 6.570 | 173,919 | -0.010 | | 0.15 | |
| HJV | MS S.A.C. Saturns Ge Series 2002-14 | 11.98 | 11.72 | 11.78 | 5,174 | -0.37 | | 3.05 | |
| HK | Halcon Resources | 5.440 | 5.260 | 5.430 | 2,417,956 | -0.010 | | 0.18 | |
| HK.W | Halcon Resources Corp Warrant | 0.6500 | 0.6500 | 0.6500 | 2,700 | 0.0000 | | 0.00 | |
| HL | Hecla Mining Company | 3.930 | 3.810 | 3.920 | 3,054,089 | 0.000 | | 0.00 | |
| HL-B | Hecla Mining Pfd B | 54.50 | 53.67 | 54.40 | 1,400 | 1.28 | | 2.40 | |
| HLF | Herbalife Ltd | 104.1 | 102.5 | 103.0 | 792,972 | -0.2 | | 0.16 | |
| HLI | Houlihan Lokey | 45.68 | 45.20 | 45.27 | 163,501 | -0.23 | | 0.51 | |
| HLT | Hilton Inc | 82.67 | 81.66 | 82.33 | 2,074,164 | 0.35 | | 0.43 | |
| HLX | Helix Energy Solutions Group | 6.500 | 6.330 | 6.490 | 1,207,645 | 0.010 | | 0.15 | |
| HMC | Honda Motor Company | 34.27 | 34.07 | 34.18 | 408,534 | -0.04 | | 0.12 | |
| HMI | Huami Corporation ADR | 9.610 | 9.510 | 9.530 | 4,844 | -0.100 | | 1.04 | |
| HML-A | Hoegh Lng Partners LP Cum Red Pfd Ser A | 26.18 | 25.90 | 26.03 | 13,533 | 0.01 | | 0.04 | |
| HMLP | Hoegh Lng Partners LP | 18.10 | 17.60 | 18.00 | 271,208 | 0.30 | | 1.69 | |
| HMN | Horace Mann Educators Corp | 45.25 | 44.60 | 44.85 | 93,058 | -0.10 | | 0.22 | |
| HMY | Harmony Gold Mining Co. Ltd | 1.990 | 1.940 | 1.970 | 3,790,705 | -0.030 | | 1.50 | |
| HNI | Hon Industries Inc | 35.68 | 35.14 | 35.32 | 110,807 | -0.32 | | 0.90 | |
| HNP | Huaneng Power Intl | 25.24 | 25.09 | 25.11 | 27,872 | -0.35 | | 1.37 | |
| HOG | Harley-Davidson Inc | 41.31 | 40.95 | 41.04 | 2,223,155 | 0.08 | | 0.20 | |
| HOME | At Home Group Inc | 36.16 | 34.89 | 35.00 | 367,501 | -0.49 | | 1.38 | |
| HON | Honeywell International Inc | 151.6 | 147.9 | 150.6 | 5,254,839 | 2.4 | | 1.65 | |
| HOS | Hornbeck Offshore Services | 3.920 | 3.610 | 3.790 | 366,039 | 0.060 | | 1.61 | |
| HOV | Hovnanian Enterprises Inc | 2.000 | 1.960 | 1.980 | 861,795 | 0.000 | | 0.00 | |
| HP | Helmerich & Payne | 72.71 | 71.49 | 72.33 | 1,070,007 | -0.67 | | 0.92 | |
| HPE | Hewlett Packard Enterprise Comp | 17.45 | 17.16 | 17.29 | 7,655,893 | -0.12 | | 0.69 | |
| HPF | John Hancock Pfd II | 19.76 | 19.63 | 19.64 | 46,362 | -0.10 | | 0.51 | |
| HPI | John Hancock Preferred | 20.43 | 20.31 | 20.32 | 31,673 | -0.10 | | 0.49 | |
| HPP | Hudson Pacific Properties | 31.53 | 31.09 | 31.13 | 501,664 | -0.23 | | 0.73 | |
| HPQ | Hewlett-Packard Company | 21.77 | 21.43 | 21.53 | 7,350,243 | -0.13 | | 0.60 | |
| HPR | Highpoint Resources Corp. | 6.220 | 6.030 | 6.100 | 1,232,642 | -0.080 | | 1.29 | |
| HPS | John Hancock Preferred Income Fund III | 17.55 | 17.43 | 17.47 | 56,665 | -0.11 | | 0.63 | |
| HQH | Tekla Healthcare Investors | 21.25 | 21.07 | 21.10 | 93,893 | -0.11 | | 0.52 | |
| HQL | Tekla Life Sciences Investors | 19.13 | 18.95 | 19.07 | 39,996 | -0.03 | | 0.16 | |
| HR | Healthcare Realty Trust Inc | 27.31 | 26.82 | 26.82 | 616,166 | -0.35 | | 1.29 | |
| HRB | H&R Block | 27.14 | 26.25 | 27.10 | 4,006,021 | 0.77 | | 2.92 | |
| HRC | Hill-Rom Holdings Inc | 88.00 | 86.87 | 87.25 | 167,404 | -0.19 | | 0.22 | |
| HRG | Hrg Group Inc | 15.87 | 15.49 | 15.59 | 2,513,467 | -0.26 | | 1.64 | |
| HRI | Herc Holdings Inc | 62.58 | 57.42 | 58.62 | 454,576 | -5.17 | | 8.10 | |
| HRL | Hormel Foods Corp | 35.75 | 35.13 | 35.45 | 3,674,364 | 0.05 | | 0.14 | |
| HRS | Harris Corp | 169.5 | 167.6 | 168.0 | 472,269 | -0.9 | | 0.51 | |
| HRTG | Heritage Insurance Holdings | 16.57 | 16.29 | 16.39 | 107,718 | 0.02 | | 0.12 | |
| HSB-A | HSBC Holdings Plc | 25.74 | 25.61 | 25.74 | 62,598 | 0.07 | | 0.27 | |
| HSBC | HSBC Holdings Plc | 49.78 | 49.51 | 49.62 | 1,258,778 | 0.21 | | 0.43 | |
| HSC | Harsco Corp | 22.30 | 21.85 | 22.00 | 372,943 | -0.20 | | 0.90 | |
| HSEA | HSBC Holdings Plc Perpetual S | 26.50 | 26.39 | 26.50 | 220,991 | 0.02 | | 0.08 | |
| HSEB | HSBC Holdings Plc Perp Sub Cap | 26.40 | 26.19 | 26.37 | 338,380 | 0.12 | | 0.46 | |
| HST | Host Marriott Financial Trust | 19.56 | 19.37 | 19.42 | 4,510,289 | -0.04 | | 0.21 | |
| HSY | Hershey Foods Corp | 94.42 | 92.06 | 92.48 | 1,818,944 | -1.08 | | 1.15 | |
| HT | Hersha Hospitality Trust | 19.38 | 19.21 | 19.23 | 317,543 | -0.03 | | 0.16 | |
| HT-C | Hersha Hospitality Trust | 24.11 | 24.00 | 24.00 | 3,786 | -0.07 | | 0.29 | |
| HT-D | Hersha Hospitality Trust 6.50% | 23.44 | 23.30 | 23.30 | 4,250 | -0.15 | | 0.64 | |
| HT-E | Hersha Hospitality Trust | 23.35 | 23.20 | 23.35 | 6,113 | 0.08 | | 0.34 | |
| HTA | Healthcare Trust of America I | 25.08 | 24.53 | 24.57 | 1,119,707 | -0.43 | | 1.72 | |
| HTD | John Hancock Tax Advantaged Dividend | 21.91 | 21.73 | 21.91 | 100,870 | 0.07 | | 0.32 | |
| HTFA | Horizon Technology Finance 6.25% Notes | 25.65 | 25.40 | 25.55 | 2,713 | -0.05 | | 0.20 | |
| HTGC | Hercules Technology Growth Capital | 12.22 | 12.11 | 12.19 | 271,142 | 0.00 | | 0.00 | |
| HTGX | Hercules Technology Growth Cap | 25.20 | 25.13 | 25.20 | 3,755 | -0.03 | | 0.12 | |
| HTH | Hilltop Holdings Inc | 24.94 | 24.15 | 24.19 | 226,512 | -0.22 | | 0.90 | |
| HTY | John Hancock Tax-Advantaged Global | 8.613 | 8.450 | 8.540 | 20,148 | -0.100 | | 1.16 | |
| HTZ | Hertz Global Holdings Inc | 20.53 | 19.94 | 20.01 | 1,884,188 | -0.45 | | 2.20 | |
| HUBB | Hubbell Inc B | 121.3 | 119.1 | 119.7 | 279,492 | -1.3 | | 1.04 | |
| HUBS | Hubspot Inc | 115.2 | 112.2 | 113.6 | 547,793 | -2.1 | | 1.82 | |
| HUD | Hudson Ltd. Class A Common Shares | 15.02 | 14.55 | 14.88 | 213,421 | -0.01 | | 0.07 | |
| HUM | Humana Inc | 296.5 | 292.6 | 294.1 | 675,043 | -0.9 | | 0.30 | |
| HUN | Huntsman Corp | 31.69 | 30.97 | 31.12 | 2,781,485 | -0.50 | | 1.58 | |
| HVT | Haverty Furniture Companies | 18.05 | 17.80 | 17.85 | 69,315 | -0.15 | | 0.83 | |
| HVT.A | Haverty Furn Cl A SC | 18.00 | 18.00 | 18.00 | 200 | -0.50 | | 2.70 | |
| HXL | Hexcel Corp | 65.84 | 64.93 | 65.30 | 312,208 | -0.55 | | 0.84 | |
| HY | Hyster-Yale Materials Handling | 77.00 | 75.57 | 75.90 | 26,202 | -1.09 | | 1.42 | |
| HYB | New America High | 8.670 | 8.620 | 8.630 | 73,279 | -0.040 | | 0.46 | |
| HYH | Halyard Health Inc | 47.96 | 47.26 | 47.32 | 193,261 | -0.63 | | 1.31 | |
| HYI | Western Asset High Yield Defined | 14.60 | 14.51 | 14.53 | 36,124 | -0.05 | | 0.34 | |
| HYT | Blackrock High Yield Fund Vi Inc | 10.65 | 10.60 | 10.60 | 196,281 | -0.04 | | 0.38 | |
| HZN | Horizon Global Corporation Comm | 8.340 | 8.120 | 8.160 | 170,995 | -0.220 | | 2.63 | |
| HZO | Marinemax Inc | 18.40 | 17.70 | 17.75 | 301,878 | -0.35 | | 1.93 | |