| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H | Hyatt Hotels Corp | 151.5 | 149.6 | 150.4 | 847,664 | -0.2 |  | 0.11 |   |
| HAE | Haemonetics Corp | 76.67 | 74.45 | 76.66 | 557,794 | 1.14 |  | 1.51 | |
| HAFN | Hafnia Ltd | 5.300 | 5.220 | 5.240 | 629,584 | -0.120 | | 2.24 | |
| HAL | Halliburton Company | 22.97 | 21.88 | 22.02 | 19,204,417 | -1.06 | | 4.59 | |
| HASI | Ha Sustainable Infrastructure Capital | 27.68 | 26.85 | 27.11 | 1,069,443 | -0.30 | | 1.09 | |
| HAYW | Hayward Holdings Inc | 14.97 | 14.66 | 14.81 | 1,465,267 | -0.11 | | 0.74 | |
| HBB | Hamilton Beach Brands Holding Cl A | 20.00 | 18.82 | 19.28 | 16,448 | -0.19 | | 0.98 | |
| HBI | Hanesbrands Inc | 4.630 | 4.510 | 4.530 | 4,428,878 | -0.090 | | 1.95 | |
| HBM | Hudbay Minerals Inc | 10.58 | 10.40 | 10.47 | 4,948,789 | -0.01 | | 0.10 | |
| HCA | Hca Holdings Inc | 381.5 | 374.7 | 380.5 | 931,975 | 4.4 | | 1.16 | |
| HCC | Warrior Met Coal Inc | 54.40 | 50.67 | 50.79 | 899,650 | -2.18 | | 4.12 | |
| HCI | Homeowners Choice | 142.4 | 139.0 | 141.3 | 149,930 | 2.3 | | 1.63 | |
| HCXY | Hercules Capital Inc 6.25% Notes Due | 25.50 | 25.32 | 25.32 | 2,855 | 0.12 | | 0.48 | |
| HD | Home Depot | 371.2 | 366.5 | 370.1 | 2,466,356 | 0.0 | | 0.01 | |
| HDB | Hdfc Bank Ltd ADR | 75.85 | 75.10 | 75.21 | 2,262,469 | -0.80 | | 1.05 | |
| HE | Hawaiian Electric Industries | 10.80 | 10.55 | 10.62 | 1,261,325 | 0.05 | | 0.47 | |
| HEI | Heico Corp | 323.2 | 313.0 | 321.6 | 451,845 | 6.8 | | 2.16 | |
| HEI.A | Heico Corp Cl A | 252.4 | 244.1 | 252.1 | 286,770 | 6.3 | | 2.56 | |
| HEQ | John Hancock Diversified Income Fund | 10.60 | 10.53 | 10.57 | 41,803 | 0.01 | | 0.07 | |
| HES | Hess Corp | 152.9 | 148.8 | 149.5 | 2,214,586 | -3.8 | | 2.46 | |
| HESM | Hess Midstream Partners LP | 38.97 | 38.26 | 38.97 | 954,458 | 0.53 | | 1.38 | |
| HF | Dga Absolute Return ETF | 20.58 | 20.55 | 20.58 | 109 | 0.03 | | 0.14 | |
| HFR-A | Highland Income Fund [Hfro/Pa] | 16.27 | 16.14 | 16.14 | 12,112 | -0.02 | | 0.12 | |
| HFR-B | Highland Opportunities&Income Fund | 16.07 | 16.02 | 16.07 | 20,279 | 0.02 | | 0.12 | |
| HFRO | Highland Opportunities and Income Fund | 5.300 | 5.190 | 5.300 | 231,395 | 0.120 | | 2.32 | |
| HG | Hamilton Insurance Group Ltd Cl B | 21.01 | 20.47 | 20.93 | 399,877 | 0.40 | | 1.95 | |
| HGER | Harbor All-Weather Inflation Focus ETF | 24.80 | 24.59 | 24.59 | 291,066 | -0.22 | | 0.89 | |
| HGLB | Highland Global Allocation Fund | 8.570 | 8.410 | 8.520 | 77,857 | 0.010 | | 0.12 | |
| HGTY | Hagerty Inc | 10.050 | 9.940 | 10.000 | 48,562 | 0.000 |  | 0.00 | |
| HGV | Hilton Grand Vacations Inc | 49.20 | 47.88 | 49.10 | 1,025,783 | 0.57 | | 1.17 | |
| HHH | Howard Hughes Holdings Inc | 71.00 | 70.10 | 70.52 | 353,953 | -0.02 | | 0.03 | |
| HI | Hillenbrand Inc | 22.85 | 22.07 | 22.29 | 385,522 | -0.60 | | 2.62 | |
| HIG | The Hartford Insurance Group Inc | 123.0 | 120.5 | 122.9 | 1,692,316 | 2.0 | | 1.63 | |
| HIG-G | Hartford Financial Services Grp Inc | 25.15 | 25.05 | 25.08 | 16,327 | -0.08 | | 0.32 | |
| HII | Huntington Ingalls Industries | 259.6 | 255.0 | 258.5 | 374,642 | 0.3 | | 0.12 | |
| HIMS | Hims & Hers Health Inc | 52.30 | 47.36 | 52.03 | 34,999,137 | 4.14 | | 8.64 | |
| HIO | Western Asset High | 4.030 | 4.000 | 4.030 | 387,883 | 0.030 | | 0.75 | |
| HIPO | Hippo Holdings Inc | 26.47 | 25.89 | 26.37 | 111,936 | 0.40 | | 1.54 | |
| HIW | Highwoods Properties | 31.93 | 31.42 | 31.91 | 796,148 | 0.45 | | 1.43 | |
| HIX | Western Asset High Income Fund II Inc | 4.350 | 4.290 | 4.350 | 417,334 | 0.050 | | 1.16 | |
| HKD | Amtd Digital Inc ADR | 1.780 | 1.730 | 1.780 | 199,549 | 0.020 | | 1.14 | |
| HL | Hecla Mining Company | 6.480 | 6.100 | 6.130 | 21,942,481 | -0.190 | | 3.01 | |
| HL-B | Hecla Mining Company [Hl/Pb] | 51.01 | 51.01 | 51.01 | 376 | 0.40 | | 0.79 | |
| HLF | Herbalife Ltd | 10.090 | 9.060 | 9.710 | 3,294,624 | -0.470 | | 4.62 | |
| HLI | Houlihan Lokey | 195.6 | 190.5 | 194.6 | 426,580 | 5.0 | | 2.66 | |
| HLIO | Helios Technologies Inc | 35.97 | 34.18 | 34.36 | 373,137 | -1.89 | | 5.21 | |
| HLL.W | Holley Inc [Hlly/W] | 0.0421 | 0.0420 | 0.0420 | 663 | -0.0001 | | 0.24 | |
| HLLY | Holley Inc | 2.160 | 2.070 | 2.070 | 284,297 | -0.080 | | 3.72 | |
| HLN | Haleon Plc | 9.980 | 9.880 | 9.900 | 14,110,344 | -0.060 | | 0.60 | |
| HLT | Hilton Inc | 279.3 | 274.1 | 278.7 | 2,020,161 | 1.3 | | 0.48 | |
| HLX | Helix Energy Solutions Group | 6.520 | 6.300 | 6.330 | 1,702,030 | -0.220 | | 3.36 | |
| HMC | Honda Motor Company ADR | 31.09 | 30.84 | 31.08 | 724,878 | 0.37 | | 1.20 | |
| HMN | Horace Mann Educators Corp | 40.98 | 40.53 | 40.98 | 333,311 | 0.28 | | 0.69 | |
| HMY | Harmony Gold Mining ADR | 14.66 | 14.32 | 14.40 | 2,541,685 | -0.22 | | 1.50 | |
| HNGE | Hinge Health Inc Cl A | 50.53 | 47.71 | 47.93 | 829,048 | 0.29 | | 0.61 | |
| HNI | Hon Industries Inc | 52.08 | 51.28 | 52.08 | 216,970 | 0.42 | | 0.81 | |
| HOG | Harley-Davidson Inc | 24.70 | 24.24 | 24.63 | 950,447 | 0.01 | | 0.04 | |
| HOMB | Home Bancshares Inc | 29.61 | 29.32 | 29.51 | 938,993 | 0.16 | | 0.55 | |
| HOUS | Anywhere Real Estate Inc | 4.110 | 4.050 | 4.080 | 917,861 | 0.000 | | 0.00 | |
| HOV | Hovnanian Enterprises Inc | 119.8 | 114.0 | 117.0 | 369,907 | -2.3 | | 1.94 | |
| HP | Helmerich & Payne | 17.03 | 16.30 | 16.47 | 1,955,482 | -0.70 | | 4.08 | |
| HPE | Hewlett Packard Enterprise Comp | 20.85 | 20.47 | 20.67 | 12,114,111 | -0.05 | | 0.24 | |
| HPE-C | Hewlett Packard Enterprise Company Pfd | 59.86 | 59.31 | 59.36 | 16,579 | -0.44 | | 0.74 | |
| HPF | John Hancock Pfd II | 15.91 | 15.80 | 15.82 | 42,197 | -0.03 | | 0.19 | |
| HPI | John Hancock Preferred | 16.09 | 15.97 | 16.01 | 27,657 | -0.04 | | 0.25 | |
| HPP | Hudson Pacific Properties | 2.900 | 2.820 | 2.850 | 5,769,611 | 0.000 | | 0.00 | |
| HPP-C | Hudson Pacific Properties Inc | 14.86 | 14.51 | 14.62 | 4,464 | -0.27 | | 1.81 | |
| HPQ | HP Inc | 25.20 | 24.66 | 24.83 | 9,439,627 | -0.59 | | 2.32 | |
| HPS | John Hancock Preferred Income Fund III | 14.30 | 14.22 | 14.30 | 140,101 | 0.10 | | 0.70 | |
| HQH | Abrdn Healthcare Investors Fund | 15.83 | 15.63 | 15.78 | 306,254 | 0.00 | | 0.00 | |
| HQL | Abrdn Life Sciences Investors Fund | 13.19 | 12.99 | 13.09 | 179,846 | 0.01 | | 0.08 | |
| HR | Healthcare Realty Trust Inc. | 16.18 | 15.93 | 16.01 | 5,042,487 | -0.09 | | 0.56 | |
| HRB | H&R Block | 56.30 | 55.51 | 55.98 | 962,476 | -0.15 | | 0.27 | |
| HRI | Herc Holdings Inc | 143.2 | 135.9 | 136.1 | 400,303 | -6.8 | | 4.76 | |
| HRL | Hormel Foods Corp | 30.28 | 29.46 | 29.77 | 6,464,518 | -0.74 | | 2.43 | |
| HRTG | Heritage Insurance Holdings | 21.94 | 20.83 | 21.66 | 428,963 | 0.58 | | 2.75 | |
| HSBC | HSBC Holdings Plc ADR | 62.54 | 62.16 | 62.51 | 1,078,166 | 0.80 | | 1.30 | |
| HSHP | Himalaya Shipping Ltd | 6.770 | 6.640 | 6.730 | 36,493 | -0.050 | | 0.74 | |
| HSY | Hershey Foods Corp | 166.4 | 163.5 | 164.9 | 1,048,559 | 0.2 | | 0.09 | |
| HTB | Hometrust Bancshares Inc | 38.91 | 37.87 | 38.60 | 29,761 | 0.65 | | 1.71 | |
| HTD | John Hancock Tax Advantaged Dividend | 24.00 | 23.81 | 24.00 | 50,705 | 0.15 | | 0.63 | |
| HTFB | Horizon Technology Finance Corp | 24.82 | 24.80 | 24.80 | 426 | -0.04 | | 0.17 | |
| HTFC | Horizon Technology Finance Corp 6.25% | 24.61 | 24.61 | 24.61 | 441 | -0.04 | | 0.16 | |
| HTGC | Hercules Technology Growth Capital | 19.00 | 18.87 | 18.95 | 1,063,942 | 0.01 | | 0.05 | |
| HTH | Hilltop Holdings Inc | 31.31 | 30.65 | 31.31 | 622,170 | 0.60 | | 1.95 | |
| HUBB | Hubbell Inc B | 417.3 | 412.8 | 415.1 | 315,496 | -4.2 | | 0.99 | |
| HUBS | Hubspot Inc | 543.9 | 524.5 | 538.6 | 852,036 | 14.3 | | 2.73 | |
| HUM | Humana Inc | 230.8 | 226.6 | 227.5 | 1,226,893 | -3.2 | | 1.39 | |
| HUN | Huntsman Corp | 11.48 | 11.17 | 11.35 | 4,397,141 | -0.14 | | 1.22 | |
| HUYA | Huya Inc ADR | 2.640 | 2.560 | 2.640 | 2,147,692 | 0.090 | | 3.53 | |
| HVT | Haverty Furniture Companies | 22.47 | 21.59 | 21.98 | 98,922 | -0.26 | | 1.17 | |
| HVT.A | Haverty Furn Cl A SC | 22.62 | 22.62 | 22.62 | 283 | -0.38 | | 1.65 | |
| HWM | Howmet Aerospace Inc | 184.7 | 179.4 | 184.3 | 2,083,471 | 4.6 | | 2.58 | |
| HXL | Hexcel Corp | 59.28 | 58.25 | 59.22 | 759,275 | 0.38 | | 0.65 | |
| HY | Hyster-Yale Inc | 42.26 | 41.02 | 41.95 | 42,916 | -0.45 | | 1.06 | |
| HYA.U | Haymaker Acquisition IV [Hyac.U] | 11.18 | 11.16 | 11.16 | 680 | -0.06 | | 0.53 | |
| HYA.W | Haymaker Acquisition WT [Hyac/W] | 0.3600 | 0.3600 | 0.3600 | 123 | -0.0014 | | 0.39 | |
| HYAC | Haymaker Acquisition Corp. 4 Cl A | 11.06 | 11.06 | 11.06 | 101,975 | 0.00 | | 0.00 | |
| HYBX | Engine No. 1 ETF Trust Tcw High Yield | 30.59 | 30.17 | 30.50 | 13,918 | -0.11 | | 0.36 | |
| HYI | Western Asset High Yield Defined | 12.00 | 11.97 | 12.00 | 58,727 | 0.00 | | 0.00 | |
| HYT | Blackrock High Yield Fund VI Inc | 9.860 | 9.810 | 9.830 | 789,813 | 0.020 | | 0.20 | |
| HYTR | Cp High Yield Trend ETF | 21.70 | 21.68 | 21.70 | 50,276 | 0.02 | | 0.07 | |
| HZO | Marinemax Inc | 26.77 | 25.56 | 25.98 | 256,514 | -0.99 | | 3.67 | |