| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H | Hyatt Hotels Corp | 73.80 | 72.97 | 73.55 | 634,200 | 0.30 |  | 0.41 |   |
| HAE | Haemonetics Corp | 118.6 | 115.3 | 116.6 | 334,200 | 0.0 | | 0.03 | |
| HAL | Halliburton Company | 23.54 | 22.71 | 23.20 | 14,331,400 | 0.70 | | 3.11 | |
| HASI | Hannon Armstrong Sustainable IN | 27.66 | 26.84 | 26.84 | 317,800 | -0.74 |  | 2.68 | |
| HBB | Hamilton Beach Brands Holding Company Cl | 18.04 | 17.17 | 17.38 | 29,600 | 0.02 | | 0.12 | |
| HBI | Hanesbrands Inc | 17.16 | 16.58 | 16.92 | 3,280,200 | 0.27 | | 1.62 | |
| HBM | Hudbay Minerals Inc | 5.530 | 5.350 | 5.450 | 955,200 | -0.040 | | 0.73 | |
| HCA | Hca Holdings Inc | 135.1 | 132.2 | 133.7 | 2,027,000 | -1.5 | | 1.12 | |
| HCC | Warrior Met Coal Inc | 25.88 | 25.15 | 25.71 | 769,100 | 0.67 | | 2.68 | |
| HCFT | Hunt Companies Finance Trust Inc | 3.470 | 3.430 | 3.450 | 27,100 | 0.000 |  | 0.00 | |
| HCHC | Hc2 Holdings Inc | 2.500 | 2.370 | 2.490 | 254,600 | 0.060 | | 2.47 | |
| HCI | Homeowners Choice | 40.71 | 39.51 | 39.58 | 31,500 | -1.26 | | 3.09 | |
| HCLP | Hi-Crush Partners LP | 2.340 | 2.210 | 2.300 | 569,600 | 0.010 | | 0.44 | |
| HCP | HCP Inc | 32.20 | 31.28 | 31.60 | 3,565,800 | -0.63 | | 1.95 | |
| HCR | Hi-Crush Inc. | 3.000 | 2.830 | 2.830 | 786,200 | -0.010 | | 0.35 | |
| HCXY | Hercules Capital Inc 6.25% Notes Due | 25.70 | 25.67 | 25.70 | 4,200 | 0.00 | | 0.00 | |
| HCXZ | Hercules Capital Inc 5.25% Notes Due | 25.25 | 24.70 | 24.95 | 30,800 | -0.04 | | 0.16 | |
| HD | Home Depot | 207.3 | 204.7 | 206.4 | 3,071,200 | 1.7 | | 0.82 | |
| HDB | Hdfc Bank Ltd | 128.5 | 127.5 | 127.8 | 895,800 | 0.3 | | 0.20 | |
| HE | Hawaiian Electric Industries | 43.64 | 42.88 | 42.94 | 538,700 | -0.71 | | 1.63 | |
| HEI | Heico Corp | 130.9 | 128.4 | 130.3 | 514,500 | 1.1 | | 0.82 | |
| HEI.A | Heico Cp Cl A | 103.0 | 101.0 | 102.0 | 586,000 | 0.9 | | 0.91 | |
| HEP | Holly Energy Partners LP | 27.07 | 26.62 | 26.63 | 172,300 | -0.43 | | 1.59 | |
| HEQ | John Hancock Hedged Eqty & Inc | 13.76 | 13.65 | 13.72 | 33,300 | 0.09 | | 0.66 | |
| HES | Hess Corp | 65.79 | 62.99 | 65.38 | 3,620,900 | 3.19 | | 5.13 | |
| HESM | Hess Midstream Partners LP | 19.65 | 19.30 | 19.48 | 519,000 | 0.26 | | 1.35 | |
| HF | HFF Inc | 45.22 | 44.71 | 44.89 | 270,200 | -0.19 | | 0.42 | |
| HFC | Hollyfrontier Corp | 44.91 | 44.00 | 44.42 | 2,517,300 | 0.54 | | 1.23 | |
| HFRO | Highland Floating Rate Opportunities | 13.65 | 13.39 | 13.55 | 99,800 | 0.03 | | 0.22 | |
| HGH | The Hartford Financial Srvcs G | 28.49 | 28.43 | 28.47 | 41,800 | 0.00 | | 0.00 | |
| HGLB | Highland Global Allocation Fund | 11.18 | 10.92 | 11.03 | 99,900 | 0.05 | | 0.46 | |
| HGV | Hilton Grand Vacations Inc | 31.06 | 30.46 | 30.90 | 3,187,700 | 0.44 | | 1.44 | |
| HHC | Howard Hughes Corp | 95.15 | 91.82 | 92.59 | 277,500 | -2.49 | | 2.62 | |
| HHS | Harte-Hanks | 2.560 | 2.450 | 2.450 | 3,900 | -0.065 | | 2.58 | |
| HI | Hillenbrand Inc | 38.98 | 38.14 | 38.49 | 479,400 | -0.23 | | 0.59 | |
| HIE | Miller/Howard High Income Eqty | 10.99 | 10.80 | 10.87 | 51,300 | 0.02 | | 0.18 | |
| HIG | Hartford Financial Services Group | 56.13 | 54.74 | 54.88 | 2,161,500 | -1.15 | | 2.05 | |
| HIG-G | Hartford Financial Services Grp Inc Pfd | 26.79 | 26.42 | 26.48 | 37,300 | -0.22 | | 0.84 | |
| HIG.W | Hartford Financial Services Group | 52.15 | 51.81 | 52.11 | 11,200 | -0.27 | | 0.52 | |
| HII | Huntington Ingalls Industries | 224.3 | 221.6 | 223.3 | 376,100 | -0.2 | | 0.08 | |
| HIL | Hill International Inc | 2.710 | 2.610 | 2.690 | 77,300 | 0.030 | | 1.13 | |
| HIO | Western Asset High | 5.040 | 4.990 | 5.020 | 351,000 | 0.020 | | 0.40 | |
| HIVE | Aerohive Networks Inc | 4.490 | 4.420 | 4.440 | 19,574,200 | 1.250 | | 39.18 | |
| HIW | Highwoods Properties | 42.58 | 40.75 | 40.78 | 1,206,600 | -1.68 | | 3.96 | |
| HIX | Western Asset High Income Fund II Inc | 6.910 | 6.870 | 6.900 | 190,600 | 0.040 | | 0.58 | |
| HJV | MS S.A.C. Saturns Ge Series 2002-14 | 6.390 | 6.214 | 6.390 | 2,200 | 0.010 | | 0.16 | |
| HK | Halcon Resources | 0.1888 | 0.1605 | 0.1774 | 3,287,700 | 0.0173 | | 10.81 | |
| HK.W | Halcon Resources Corp Warrant | 0.0081 | 0.0040 | 0.0080 | 900 | 0.0040 | | 100.00 | |
| HL | Hecla Mining Company | 1.810 | 1.660 | 1.790 | 7,070,700 | 0.040 | | 2.29 | |
| HL-B | Hecla Mining Pfd B | 50.10 | 50.10 | 50.10 | 100 | 0.00 | | 0.00 | |
| HLF | Herbalife Ltd | 43.25 | 42.33 | 42.86 | 1,845,400 | 0.36 | | 0.85 | |
| HLI | Houlihan Lokey | 44.30 | 43.71 | 43.72 | 223,900 | -0.31 | | 0.70 | |
| HLT | Hilton Inc | 94.87 | 93.26 | 94.52 | 1,636,600 | 1.27 | | 1.36 | |
| HLX | Helix Energy Solutions Group | 8.545 | 8.300 | 8.330 | 1,019,400 | 0.110 | | 1.34 | |
| HMC | Honda Motor Company | 25.66 | 25.51 | 25.51 | 371,100 | -0.24 | | 0.93 | |
| HMI | Huami Corp ADR | 10.030 | 9.440 | 9.650 | 275,000 | -0.070 | | 0.72 | |
| HML-A | Hoegh Lng Partners LP Cum Red Pfd Ser A | 25.98 | 25.71 | 25.73 | 11,100 | 0.01 | | 0.04 | |
| HMLP | Hoegh Lng Partners LP | 17.24 | 16.92 | 16.98 | 158,100 | -0.01 | | 0.06 | |
| HMN | Horace Mann Educators Corp | 39.56 | 38.11 | 38.16 | 292,900 | -1.14 | | 2.90 | |
| HMY | Harmony Gold Mining Co. Ltd | 2.270 | 2.130 | 2.240 | 8,268,900 | 0.050 | | 2.28 | |
| HNGR | Hanger Inc | 18.45 | 17.93 | 18.09 | 355,700 | 0.00 | | 0.00 | |
| HNI | Hon Industries Inc | 34.20 | 33.59 | 33.67 | 331,700 | 0.17 | | 0.51 | |
| HNP | Huaneng Power Intl | 23.44 | 23.18 | 23.34 | 22,900 | 0.06 | | 0.26 | |
| HOG | Harley-Davidson Inc | 35.81 | 35.20 | 35.68 | 1,282,000 | 0.49 | | 1.39 | |
| HOME | At Home Group Inc | 6.800 | 6.520 | 6.610 | 2,608,800 | 0.000 | | 0.00 | |
| HON | Honeywell International Inc | 174.8 | 173.5 | 173.6 | 1,815,700 | -0.4 | | 0.20 | |
| HOS | Hornbeck Offshore Services | 1.300 | 1.220 | 1.250 | 90,200 | 0.030 | | 2.46 | |
| HOV | Hovnanian Enterprises Inc | 6.850 | 6.580 | 6.770 | 154,900 | 0.010 | | 0.15 | |
| HP | Helmerich & Payne | 50.74 | 49.11 | 49.72 | 1,091,900 | 0.91 | | 1.86 | |
| HPE | Hewlett Packard Enterprise Comp | 15.12 | 14.86 | 14.96 | 8,407,500 | 0.20 | | 1.36 | |
| HPF | John Hancock Pfd II | 22.71 | 22.56 | 22.62 | 28,000 | 0.08 | | 0.35 | |
| HPI | John Hancock Preferred | 22.95 | 22.80 | 22.91 | 79,000 | 0.16 | | 0.70 | |
| HPP | Hudson Pacific Properties | 32.90 | 32.08 | 32.54 | 3,725,800 | -0.35 | | 1.06 | |
| HPQ | Hewlett-Packard Company | 20.84 | 20.69 | 20.79 | 8,431,000 | 0.19 | | 0.92 | |
| HPR | Highpoint Resources Corp | 1.970 | 1.810 | 1.840 | 830,200 | 0.000 | | 0.00 | |
| HPS | John Hancock Preferred Income Fund III | 19.16 | 19.04 | 19.05 | 60,500 | -0.07 | | 0.37 | |
| HQH | Tekla Healthcare Investors | 19.91 | 19.62 | 19.67 | 126,800 | -0.16 | | 0.81 | |
| HQL | Tekla Life Sciences Investors | 16.72 | 16.44 | 16.55 | 63,400 | -0.11 | | 0.66 | |
| HR | Healthcare Realty Trust Inc | 31.93 | 30.71 | 30.81 | 736,700 | -1.12 | | 3.51 | |
| HRB | H&R Block | 28.40 | 27.77 | 28.25 | 6,568,700 | 0.38 | | 1.36 | |
| HRC | Hill-Rom Holdings Inc | 105.0 | 102.2 | 102.6 | 292,900 | -2.0 | | 1.93 | |
| HRI | Herc Holdings Inc | 45.10 | 44.12 | 44.47 | 138,700 | 0.66 | | 1.51 | |
| HRL | Hormel Foods Corp | 40.41 | 39.68 | 40.13 | 4,340,300 | -0.37 | | 0.91 | |
| HRS | Harris Corp | 195.7 | 191.1 | 191.2 | 1,306,600 | -4.5 | | 2.27 | |
| HRTG | Heritage Insurance Holdings | 15.17 | 14.71 | 14.72 | 104,100 | -0.33 | | 2.19 | |
| HSB-A | HSBC Holdings Plc | 26.36 | 26.28 | 26.28 | 64,000 | 0.00 | | 0.00 | |
| HSBC | HSBC Holdings Plc | 41.41 | 41.14 | 41.16 | 1,695,000 | 0.18 | | 0.44 | |
| HSC | Harsco Corp | 27.16 | 26.45 | 27.15 | 377,700 | 0.62 | | 2.34 | |
| HST | Host Marriott Financial Trust | 17.93 | 17.70 | 17.82 | 8,094,200 | 0.02 | | 0.11 | |
| HSY | Hershey Foods Corp | 136.6 | 134.2 | 134.2 | 1,828,700 | -3.1 | | 2.22 | |
| HT | Hersha Hospitality Trust | 16.57 | 16.09 | 16.14 | 376,500 | -0.17 | | 1.04 | |
| HT-C | Hersha Hospitality Trust | 25.61 | 25.37 | 25.45 | 7,100 | -0.06 | | 0.23 | |
| HT-D | Hersha Hospitality Trust 6.50% | 24.68 | 24.27 | 24.68 | 14,500 | 0.11 | | 0.45 | |
| HT-E | Hersha Hospitality Trust | 24.89 | 24.28 | 24.82 | 15,900 | 0.47 | | 1.93 | |
| HTA | Healthcare Trust of America | 27.67 | 26.59 | 26.84 | 3,005,800 | -0.94 | | 3.38 | |
| HTD | John Hancock Tax Advantaged Dividend | 25.44 | 25.14 | 25.18 | 67,700 | -0.06 | | 0.24 | |
| HTFA | Horizon Technology Finance 6.25% Notes | 25.69 | 25.50 | 25.63 | 1,900 | -0.05 | | 0.19 | |
| HTGC | Hercules Technology Growth Capital | 12.77 | 12.67 | 12.70 | 492,100 | -0.01 | | 0.08 | |
| HTH | Hilltop Holdings Inc | 20.21 | 19.81 | 20.02 | 274,300 | 0.22 | | 1.11 | |
| HTY | John Hancock Tax-Advantaged Global | 6.860 | 6.820 | 6.830 | 36,100 | 0.030 | | 0.44 | |
| HTZ | Hertz Global Holdings Inc | 16.77 | 16.05 | 16.14 | 3,367,500 | -0.39 | | 2.36 | |
| HUBB | Hubbell Inc B | 128.5 | 125.9 | 127.5 | 276,100 | 1.2 | | 0.93 | |
| HUBS | Hubspot Inc | 172.6 | 168.6 | 168.8 | 403,300 | 0.3 | | 0.17 | |
| HUD | Hudson Ltd Cl A | 14.04 | 13.67 | 13.84 | 233,300 | 0.09 | | 0.65 | |
| HUM | Humana Inc | 263.7 | 258.0 | 262.0 | 1,132,400 | 0.1 | | 0.04 | |
| HUN | Huntsman Corp | 19.92 | 19.47 | 19.89 | 1,880,600 | 0.44 | | 2.26 | |
| HUYA | Huya Inc | 24.45 | 23.80 | 24.16 | 1,967,300 | 0.76 | | 3.25 | |
| HVT | Haverty Furniture Companies | 17.30 | 16.73 | 16.77 | 96,000 | -0.28 | | 1.64 | |
| HVT.A | Haverty Furn Cl A SC | 17.05 | 17.05 | 17.05 | 100 | 0.00 | | 0.00 | |
| HXL | Hexcel Corp | 79.35 | 78.38 | 79.06 | 286,700 | 0.40 | | 0.51 | |
| HY | Hyster-Yale Materials Handling | 54.90 | 53.86 | 54.22 | 70,600 | 0.17 | | 0.31 | |
| HYB | New America High | 8.780 | 8.740 | 8.780 | 153,300 | 0.070 | | 0.80 | |
| HYI | Western Asset High Yield Defined | 15.04 | 14.87 | 14.96 | 75,600 | -0.02 | | 0.13 | |
| HYT | Blackrock High Yield Fund Vi Inc | 10.66 | 10.62 | 10.65 | 235,100 | 0.05 | | 0.47 | |
| HZN | Horizon Global Corp Comm | 3.740 | 3.500 | 3.610 | 80,700 | 0.080 | | 2.27 | |
| HZO | Marinemax Inc | 16.64 | 16.38 | 16.41 | 195,100 | 0.11 | | 0.67 | |