| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H | Hyatt Hotels Corp | 72.41 | 71.04 | 71.13 | 587,100 | -1.51 |  | 2.08 |   |
| HAE | Haemonetics Corp | 110.8 | 107.9 | 108.5 | 301,000 | -2.1 | | 1.88 | |
| HAL | Halliburton Company | 39.08 | 37.63 | 38.00 | 16,491,600 | -1.56 | | 3.94 | |
| HASI | Hannon Armstrong Sustainable In | 20.76 | 20.23 | 20.26 | 341,200 | -0.26 | | 1.27 | |
| HBB | Horizons CA Select Universe Bond ETF | 20.84 | 19.45 | 20.00 | 23,500 | -0.74 | | 3.57 | |
| HBI | Hanesbrands Inc | 16.98 | 16.47 | 16.55 | 6,843,800 | -0.33 | | 1.95 | |
| HBM | Hudbay Minerals Inc | 4.640 | 4.420 | 4.430 | 703,400 | -0.290 | | 6.14 | |
| HCA | Hca Holdings Inc | 137.9 | 135.3 | 136.4 | 2,227,100 | -0.1 | | 0.07 | |
| HCC | Warrior Met Coal Inc | 29.51 | 28.90 | 28.95 | 526,500 | -0.74 | | 2.49 | |
| HCF-A | Hunt Companies Finance Trust Inc Pfd | 25.20 | 25.11 | 25.13 | 2,300 | 0.00 |  | 0.00 | |
| HCFT | Hunt Companies Finance Trust Inc | 3.630 | 3.600 | 3.600 | 28,400 | 0.000 | | 0.00 | |
| HCHC | Hc2 Holdings Inc | 5.490 | 5.260 | 5.340 | 195,000 | -0.120 | | 2.20 | |
| HCI | Homeowners Choice | 43.84 | 43.14 | 43.52 | 21,100 | -0.13 | | 0.30 | |
| HCLP | Hi-Crush Partners LP | 9.300 | 8.820 | 8.860 | 1,914,400 | -0.340 | | 3.70 | |
| HCP | HCP Inc | 25.98 | 25.73 | 25.89 | 2,977,300 | 0.11 |  | 0.43 | |
| HCXY | Hercules Capital Inc. 6.25% Notes Due | 23.74 | 23.60 | 23.65 | 13,100 | -0.07 | | 0.30 | |
| HCXZ | Hercules Capital Inc. 5.25% Notes Due | 24.40 | 24.08 | 24.24 | 1,100 | 0.17 | | 0.71 | |
| HD | Home Depot | 185.4 | 179.5 | 180.4 | 9,261,900 | -4.7 | | 2.55 | |
| HDB | Hdfc Bank Ltd | 88.15 | 87.23 | 87.38 | 613,500 | -0.76 | | 0.86 | |
| HE | Hawaiian Electric Industries | 36.13 | 35.74 | 35.89 | 214,400 | -0.04 | | 0.11 | |
| HE-U | Heco Cap III 6.50 | 26.21 | 26.21 | 26.21 | 100 | 0.00 | | 0.00 | |
| HEI | Heico Corp | 86.88 | 85.03 | 86.42 | 411,200 | -0.19 | | 0.22 | |
| HEI.A | Heico Cp Cl A | 71.10 | 69.28 | 70.81 | 425,600 | -0.18 | | 0.25 | |
| HEP | Holly Energy Partners LP | 31.93 | 30.93 | 30.99 | 163,900 | -0.51 | | 1.62 | |
| HEQ | John Hancock Hedged Eqty & Inc | 15.07 | 14.86 | 14.86 | 19,000 | -0.22 | | 1.46 | |
| HES | Hess Corp | 64.25 | 63.05 | 64.11 | 3,966,200 | -0.67 | | 1.03 | |
| HES-A | Hess Corp | 70.68 | 69.52 | 70.68 | 844,700 | -0.49 | | 0.69 | |
| HESM | Hess Midstream Partners LP | 23.22 | 22.90 | 23.05 | 32,900 | -0.18 | | 0.77 | |
| HF | HFF Inc | 37.59 | 36.22 | 36.35 | 170,700 | -1.55 | | 4.09 | |
| HFC | Hollyfrontier Corp | 68.56 | 65.95 | 67.95 | 1,944,600 | 1.17 | | 1.75 | |
| HFRO | Highland Floating Rate Opportunities | 15.44 | 15.31 | 15.39 | 64,200 | -0.07 | | 0.45 | |
| HGH | The Hartford Financial Srvcs G | 27.79 | 27.68 | 27.73 | 66,600 | -0.06 | | 0.22 | |
| HGV | Hilton Grand Vacations Inc | 30.43 | 29.87 | 30.17 | 1,311,300 | -0.28 | | 0.92 | |
| HHC | Howard Hughes Corp | 117.2 | 113.3 | 113.3 | 128,800 | -3.4 | | 2.92 | |
| HHS | Harte-Hanks | 6.540 | 6.540 | 6.540 | 100 | 0.000 | | 0.00 | |
| HI | Hillenbrand Inc | 51.31 | 50.29 | 50.49 | 377,200 | -0.61 | | 1.19 | |
| HIE | Miller/Howard High Income Eqty | 12.07 | 11.90 | 11.99 | 56,800 | -0.11 | | 0.91 | |
| HIFR | Infrareit Inc | 21.22 | 20.91 | 20.99 | 11,927,800 | 0.36 | | 1.75 | |
| HIG | Hartford Financial Services Group | 47.22 | 46.19 | 46.53 | 2,928,000 | -0.23 | | 0.49 | |
| HIG.W | Hartford Financial Services Group | 41.31 | 41.31 | 41.31 | 100 | 0.00 | | 0.00 | |
| HII | Huntington Ingalls Industries | 235.2 | 228.9 | 233.2 | 309,000 | 0.1 | | 0.04 | |
| HIL | Hill International | 4.400 | 3.850 | 4.090 | 34,300 | -1.560 | | 27.61 | |
| HIO | Western Asset High | 4.620 | 4.570 | 4.620 | 795,400 | -0.020 | | 0.43 | |
| HIVE | Aerohive Networks Inc | 4.080 | 3.970 | 4.000 | 232,100 | -0.050 | | 1.23 | |
| HIW | Highwoods Properties | 45.52 | 44.76 | 44.93 | 379,600 | -0.14 | | 0.31 | |
| HIX | Western Asset High Income Fund II Inc | 6.250 | 6.205 | 6.220 | 548,300 | -0.080 | | 1.27 | |
| HJV | MS S.A.C. Saturns Ge Series 2002-14 | 7.520 | 7.100 | 7.500 | 30,500 | 0.050 | | 0.67 | |
| HK | Halcon Resources | 4.010 | 3.810 | 3.970 | 5,300,900 | -0.040 | | 1.00 | |
| HK.W | Halcon Resources Corp Warrant | 0.0500 | 0.0500 | 0.0500 | 4,500 | 0.0000 | | 0.00 | |
| HL | Hecla Mining Company | 3.030 | 2.890 | 2.890 | 4,219,200 | -0.150 | | 4.93 | |
| HL-B | Hecla Mining Pfd B | 53.00 | 53.00 | 53.00 | 100 | 0.00 | | 0.00 | |
| HLF | Herbalife Ltd | 54.94 | 53.93 | 54.23 | 748,400 | -0.59 | | 1.08 | |
| HLI | Houlihan Lokey | 43.42 | 42.27 | 42.41 | 125,100 | -1.09 | | 2.51 | |
| HLT | Hilton Inc | 74.53 | 71.94 | 72.05 | 3,723,100 | -2.47 | | 3.31 | |
| HLX | Helix Energy Solutions Group | 10.34 | 10.09 | 10.18 | 1,895,100 | -0.27 | | 2.58 | |
| HMC | Honda Motor Company | 27.60 | 27.03 | 27.13 | 867,900 | -0.45 | | 1.63 | |
| HMI | Huami Corporation ADR | 9.590 | 9.030 | 9.110 | 70,300 | -0.480 | | 5.01 | |
| HML-A | Hoegh Lng Partners LP Cum Red Pfd Ser A | 25.60 | 25.36 | 25.40 | 27,600 | -0.05 | | 0.20 | |
| HMLP | Hoegh Lng Partners LP | 17.82 | 17.61 | 17.66 | 70,800 | -0.09 | | 0.51 | |
| HMN | Horace Mann Educators Corp | 40.79 | 39.53 | 39.69 | 103,700 | -0.88 | | 2.17 | |
| HMY | Harmony Gold Mining Co. Ltd | 2.130 | 2.060 | 2.110 | 2,845,900 | 0.080 | | 3.94 | |
| HNGR | Hanger Inc | 19.62 | 18.80 | 19.26 | 42,200 | -0.33 | | 1.68 | |
| HNI | Hon Industries Inc | 40.07 | 38.62 | 38.84 | 113,700 | -1.12 | | 2.80 | |
| HNP | Huaneng Power Intl | 23.94 | 23.51 | 23.54 | 32,100 | -0.01 | | 0.04 | |
| HOG | Harley-Davidson Inc | 41.67 | 40.03 | 40.36 | 2,574,100 | -1.31 | | 3.14 | |
| HOME | At Home Group Inc | 28.00 | 26.58 | 26.58 | 1,295,500 | -1.41 | | 5.04 | |
| HON | Honeywell International Inc | 157.4 | 154.0 | 155.2 | 3,634,000 | -2.9 | | 1.81 | |
| HOS | Hornbeck Offshore Services | 4.630 | 4.410 | 4.570 | 96,200 | -0.020 | | 0.44 | |
| HOV | Hovnanian Enterprises Inc | 1.540 | 1.500 | 1.510 | 514,100 | -0.020 | | 1.31 | |
| HP | Helmerich & Payne | 68.05 | 66.03 | 66.41 | 1,035,700 | -1.64 | | 2.41 | |
| HPE | Hewlett Packard Enterprise Comp | 15.53 | 15.10 | 15.33 | 8,275,100 | -0.19 | | 1.22 | |
| HPF | John Hancock Pfd II | 20.49 | 20.31 | 20.40 | 35,200 | -0.05 | | 0.24 | |
| HPI | John Hancock Preferred | 20.90 | 20.77 | 20.86 | 32,000 | 0.02 | | 0.10 | |
| HPP | Hudson Pacific Properties | 31.71 | 30.93 | 31.12 | 755,200 | -0.45 | | 1.43 | |
| HPQ | Hewlett-Packard Company | 24.09 | 23.54 | 23.77 | 7,205,500 | -0.10 | | 0.42 | |
| HPR | Highpoint Resources Corp | 4.540 | 4.300 | 4.310 | 1,597,000 | -0.230 | | 5.07 | |
| HPS | John Hancock Preferred Income Fund III | 17.81 | 17.71 | 17.71 | 57,400 | -0.13 | | 0.73 | |
| HQH | Tekla Healthcare Investors | 21.92 | 21.40 | 21.63 | 192,400 | -0.21 | | 0.96 | |
| HQL | Tekla Life Sciences Investors | 19.43 | 19.05 | 19.14 | 42,500 | -0.25 | | 1.29 | |
| HR | Healthcare Realty Trust Inc | 28.13 | 27.87 | 28.11 | 950,500 | 0.01 | | 0.04 | |
| HRB | H&R Block | 26.47 | 25.79 | 25.99 | 2,705,200 | -0.53 | | 2.00 | |
| HRC | Hill-Rom Holdings Inc | 90.85 | 88.20 | 88.53 | 501,000 | -2.41 | | 2.65 | |
| HRI | Herc Holdings Inc | 40.75 | 35.31 | 35.40 | 579,800 | -5.70 | | 13.87 | |
| HRL | Hormel Foods Corp | 41.41 | 40.86 | 41.12 | 2,533,000 | 0.22 | | 0.54 | |
| HRS | Harris Corp | 172.8 | 169.3 | 170.7 | 1,140,500 | -0.9 | | 0.51 | |
| HRTG | Heritage Insurance Holdings | 13.50 | 13.10 | 13.31 | 118,500 | -0.08 | | 0.60 | |
| HSB-A | HSBC Holdings Plc | 25.73 | 25.60 | 25.72 | 54,300 | 0.08 | | 0.31 | |
| HSBC | HSBC Holdings Plc | 40.94 | 40.01 | 40.15 | 12,463,200 | -1.38 | | 3.32 | |
| HSC | Harsco Corp | 26.62 | 25.41 | 25.60 | 368,800 | -0.83 | | 3.14 | |
| HST | Host Marriott Financial Trust | 19.33 | 19.00 | 19.07 | 3,727,600 | -0.26 | | 1.35 | |
| HSY | Hershey Foods Corp | 106.4 | 103.8 | 104.6 | 1,578,800 | -0.6 | | 0.58 | |
| HT | Hersha Hospitality Trust | 20.16 | 19.53 | 19.56 | 432,800 | -0.55 | | 2.73 | |
| HT-C | Hersha Hospitality Trust | 23.98 | 23.90 | 23.90 | 5,400 | -0.10 | | 0.42 | |
| HT-D | Hersha Hospitality Trust 6.50% | 22.39 | 22.25 | 22.29 | 5,800 | -0.20 | | 0.89 | |
| HT-E | Hersha Hospitality Trust | 22.32 | 22.16 | 22.30 | 14,900 | -0.05 | | 0.22 | |
| HTA | Healthcare Trust of America I | 25.97 | 25.69 | 25.78 | 1,338,500 | -0.01 | | 0.04 | |
| HTD | John Hancock Tax Advantaged Dividend | 22.41 | 22.11 | 22.19 | 187,700 | -0.17 | | 0.76 | |
| HTFA | Horizon Technology Finance 6.25% Notes | 25.37 | 25.06 | 25.36 | 9,500 | 0.06 | | 0.24 | |
| HTGC | Hercules Technology Growth Capital | 12.80 | 12.68 | 12.73 | 215,400 | 0.01 | | 0.08 | |
| HTGX | Hercules Technology Growth Cap | 25.07 | 25.05 | 25.05 | 2,800 | -0.02 | | 0.08 | |
| HTH | Hilltop Holdings Inc | 19.58 | 18.99 | 19.01 | 304,400 | -0.54 | | 2.76 | |
| HTY | John Hancock Tax-Advantaged Global | 7.040 | 6.980 | 7.020 | 53,400 | 0.000 | | 0.00 | |
| HTZ | Hertz Global Holdings Inc | 16.31 | 15.02 | 15.07 | 3,839,400 | -1.39 | | 8.44 | |
| HUBB | Hubbell Inc B | 124.0 | 120.7 | 122.5 | 547,900 | -1.5 | | 1.19 | |
| HUBS | Hubspot Inc | 138.7 | 132.9 | 134.8 | 473,500 | -2.3 | | 1.68 | |
| HUD | Hudson Ltd. Class A Common Shares | 21.98 | 21.36 | 21.59 | 123,900 | -0.14 | | 0.64 | |
| HUM | Humana Inc | 332.6 | 327.9 | 332.3 | 499,400 | 4.2 | | 1.29 | |
| HUN | Huntsman Corp | 23.68 | 22.50 | 22.57 | 2,735,100 | -1.02 | | 4.32 | |
| HUYA | Huya Inc | 22.10 | 21.40 | 21.97 | 1,292,900 | -0.21 | | 0.95 | |
| HVT | Haverty Furniture Companies | 21.43 | 20.78 | 20.98 | 55,600 | -0.34 | | 1.59 | |
| HVT.A | Haverty Furn Cl A SC | 21.06 | 21.06 | 21.06 | 100 | -0.69 | | 3.17 | |
| HXL | Hexcel Corp | 63.45 | 62.49 | 63.06 | 935,100 | -0.44 | | 0.69 | |
| HY | Hyster-Yale Materials Handling | 62.69 | 60.27 | 60.71 | 55,200 | -1.58 | | 2.54 | |
| HYB | New America High | 8.330 | 8.250 | 8.260 | 48,000 | -0.030 | | 0.36 | |
| HYI | Western Asset High Yield Defined | 14.48 | 14.21 | 14.40 | 171,200 | -0.24 | | 1.64 | |
| HYT | Blackrock High Yield Fund Vi Inc | 10.27 | 10.20 | 10.23 | 205,500 | -0.05 | | 0.49 | |
| HZN | Horizon Global Corporation Comm | 7.330 | 6.840 | 6.850 | 228,500 | -0.320 | | 4.46 | |
| HZO | Marinemax Inc | 20.57 | 19.95 | 20.16 | 126,400 | -0.43 | | 2.09 | |