| Code | Name | High | Low | Close | Volume | Change | |
|---|
| HAFC | Hanmi Financial Corp | 26.37 | 25.66 | 25.91 | 168,257 | -0.28 |  | 1.07 |   |
| HAIN | Hain Celestial Group | 1.610 | 1.530 | 1.550 | 722,221 | -0.020 | | 1.27 | |
| HALO | Halozyme Therapeutic | 57.85 | 56.54 | 56.62 | 579,113 | -1.19 | | 2.06 | |
| HAO | Haoxi Health Technology Limited Class A | 1.420 | 1.350 | 1.420 | 19,585 | 0.030 |  | 2.16 | |
| HAS | Hasbro Inc | 77.73 | 76.42 | 77.67 | 1,067,642 | 0.48 | | 0.62 | |
| HBAN | Huntington Bancshares Inc | 16.93 | 16.36 | 16.77 | 41,382,291 | -0.21 | | 1.24 | |
| HBANL | Huntington Bancshares Inc | 25.21 | 25.16 | 25.21 | 18,656 | 0.07 | | 0.28 | |
| HBANM | Huntington Bancshares Inc ADR | 22.22 | 22.20 | 22.22 | 1,184 | 0.02 | | 0.09 | |
| HBANP | Huntington Bancshares Inc | 17.86 | 17.62 | 17.75 | 23,096 | -0.09 | | 0.50 | |
| HBCP | Home Bancorp Inc | 57.31 | 55.89 | 56.09 | 24,235 | -0.58 | | 1.02 | |
| HBDC | Hilton Bdc Corporate Bond ETF | 25.06 | 25.01 | 25.05 | 3,922 | 0.05 | | 0.20 | |
| HBIO | Harvard Bioscience | 0.4700 | 0.4200 | 0.4500 | 1,094,788 | 0.0000 |  | 0.00 | |
| HBNB | | 2.450 | 2.040 | 2.110 | 248,981 | -0.320 | | 13.17 | |
| HBNC | Horizon Bancorp | 16.05 | 15.76 | 15.93 | 159,235 | 0.05 | | 0.31 | |
| HBT | Hbt Financial Inc | 25.91 | 25.11 | 25.32 | 24,069 | -0.40 | | 1.56 | |
| HCAI | Hauchen Ai Parking Management Ltd | 0.7900 | 0.7700 | 0.7700 | 41,454 | -0.0200 | | 2.53 | |
| HCAT | Health Catalyst Inc | 3.790 | 3.610 | 3.650 | 450,518 | -0.100 | | 2.67 | |
| HCHL | Happy City Holdings Ltd | 4.780 | 4.340 | 4.650 | 30,131 | 0.180 | | 4.03 | |
| HCKT | Hackett Grp Inc | 24.12 | 23.19 | 23.50 | 114,175 | -0.25 | | 1.05 | |
| HCM | Hutchmed China Ltd ADR | 17.97 | 17.58 | 17.60 | 21,157 | 0.08 | | 0.46 | |
| HCOW | Amplify Cash Flow High Income ETF | 23.53 | 23.47 | 23.53 | 2,321 | 0.03 | | 0.14 | |
| HCSG | Healthcare Svcs Gp | 13.13 | 12.71 | 12.72 | 238,823 | -0.27 | | 2.08 | |
| HCTI | Healthcare Triangle Inc | 0.0202 | 0.0175 | 0.0193 | 114,119,550 | -0.0015 | | 7.21 | |
| HCWB | Hcw Biologics Inc | 4.900 | 4.360 | 4.510 | 99,441 | -0.200 | | 4.25 | |
| HDL | Super HI International Holding Ltd ADR | 20.50 | 19.71 | 20.30 | 3,368 | 1.18 | | 6.17 | |
| HDSN | Hudson Tech Inc | 8.420 | 8.180 | 8.220 | 141,975 | -0.130 | | 1.56 | |
| HEAL | GX Telemedicine & Digital Health ETF | 10.49 | 10.32 | 10.36 | 14,835 | -0.08 | | 0.77 | |
| HECO | SPDR Galaxy Hedged Digital Asset | 34.30 | 34.13 | 34.19 | 776 | 0.19 | | 0.57 | |
| HEJD | Victoryshares Hedged Equity Income ETF | 27.03 | 27.03 | 27.03 | 5 | 0.14 | | 0.51 | |
| HELE | Helen of Troy Ltd | 23.10 | 21.72 | 22.22 | 932,546 | -0.48 | | 2.11 | |
| HEPS | D-Market Electronic Services & Trading | 2.630 | 2.600 | 2.600 | 168,022 | -0.010 | | 0.38 | |
| HEQQ | Jhp Nasdaq Edged Equity Laddered Overlay | 53.93 | 53.87 | 53.93 | 1,549 | -0.03 | | 0.06 | |
| HERD | Pacer Cash Cows Fund of Funds ETF | 40.44 | 40.17 | 40.17 | 4,002 | -0.13 | | 0.32 | |
| HERO | GX Video Games & Esports ETF | 32.49 | 32.19 | 32.32 | 24,713 | 0.07 | | 0.22 | |
| HERZ | | 2.450 | 2.400 | 2.420 | 20,342 | 0.010 | | 0.41 | |
| HFBL | Home Federal Bancorp Inc | 13.88 | 13.52 | 13.52 | 813 | -0.36 | | 2.59 | |
| HFFG | HF Foods Group Inc | 3.310 | 3.150 | 3.160 | 52,358 | -0.120 | | 3.66 | |
| HFSP | Tradersai Large Cap Equity & Cash ETF | 17.69 | 17.69 | 17.69 | 0 | -0.31 | | 1.72 | |
| HFWA | Heritage Financial | 25.51 | 24.98 | 25.12 | 53,436 | -0.22 | | 0.87 | |
| HGBL | Heritage Global Inc | 2.190 | 2.140 | 2.150 | 2,845 | -0.010 | | 0.46 | |
| HHS | Harte-Hanks | 3.490 | 3.340 | 3.380 | 5,174 | -0.010 | | 0.29 | |
| HIDE | Ea Architect High Inflation and | 22.88 | 22.82 | 22.82 | 671 | 0.07 | | 0.31 | |
| HIFS | Hingham Inst For Svg | 251.0 | 242.1 | 243.1 | 13,062 | -8.1 | | 3.22 | |
| HIHO | Highway Hlds Ltd | 1.690 | 1.550 | 1.690 | 2,561 | 0.060 | | 3.68 | |
| HIMX | Himax Technologies ADR | 9.690 | 9.470 | 9.480 | 744,450 | -0.100 | | 1.04 | |
| HIMZ | DeFiance Daily Target 2X Long Hims ETF | 21.88 | 19.73 | 21.42 | 3,676,604 | 0.34 | | 1.61 | |
| HISF | Strategic Income ETF FT | 44.40 | 44.33 | 44.37 | 18,995 | 0.02 | | 0.04 | |
| HIT | Health IN Tech Inc Cl A | 1.200 | 1.140 | 1.170 | 235,921 | -0.030 | | 2.50 | |
| HITI | High Tide Inc | 2.500 | 2.440 | 2.460 | 159,782 | -0.040 | | 1.60 | |
| HIVE | Hive Digital Technologies Ltd | 2.350 | 2.180 | 2.240 | 22,556,847 | 0.020 | | 0.90 | |
| HKIT | Hitek Global Inc Ordinary Share | 1.420 | 1.380 | 1.400 | 19,593 | -0.030 | | 2.10 | |
| HKPD | Hong Kong Pharma Digital Technology Ltd | 1.410 | 1.360 | 1.360 | 40,211 | -0.030 | | 2.16 | |
| HLAL | Wahed FTSE USA Shariah ETF | 54.43 | 54.14 | 54.21 | 26,467 | -0.04 | | 0.07 | |
| HLIT | Harmonic Inc | 9.410 | 9.240 | 9.260 | 474,018 | -0.080 | | 0.86 | |
| HLMN | Hillman Solutions Corp | 8.320 | 7.840 | 7.860 | 972,549 | -0.370 | | 4.50 | |
| HLNE | Hamilton Lane Inc Cl A | 160.2 | 154.1 | 154.5 | 244,284 | -4.6 | | 2.90 | |
| HLP | Hongli Group Inc | 0.6900 | 0.6400 | 0.6500 | 13,436 | 0.0000 | | 0.00 | |
| HLVX | Hillevax Inc | 2.130 | 2.050 | 2.050 | 42,218 | -0.080 | | 3.76 | |
| HLXB | Helix Acquisition Corp. II Cl A | 10.77 | 10.68 | 10.70 | 99,457 | 0.00 | | 0.00 | |
| HMR | Heidmar Maritime Holdings Corp | 1.570 | 1.540 | 1.550 | 88,323 | 0.010 | | 0.65 | |
| HMST | Homestreet Inc | 13.46 | 12.96 | 13.39 | 59,184 | 0.32 | | 2.45 | |
| HNDL | Strategy Shares Nasdaq 7Handl ETF | 21.60 | 21.50 | 21.56 | 74,836 | 0.08 | | 0.37 | |
| HNNA | Hennessy Advisors | 13.07 | 12.54 | 12.56 | 9,204 | -0.16 | | 1.26 | |
| HNNAZ | Hennessy Advisors Inc 4.875% Notes Due | 24.67 | 24.55 | 24.55 | 4,878 | -0.13 | | 0.51 | |
| HNRG | Hallador Energy Company | 16.67 | 15.30 | 15.79 | 597,304 | 0.42 | | 2.73 | |
| HNST | The Honest Company | 4.690 | 4.440 | 4.650 | 2,042,800 | 0.230 | | 5.20 | |
| HNVR | Hanover Bancorp Inc | 22.68 | 22.25 | 22.64 | 9,670 | 0.34 | | 1.52 | |
| HOFT | Hooker Furnishings Corp | 11.00 | 10.50 | 10.67 | 51,634 | -0.09 | | 0.84 | |
| HOFV | Hall of Fame Resort & Ent | 0.8800 | 0.7841 | 0.8240 | 337,300 | -0.0474 | | 5.44 | |
| HOFVW | Hall of Fame Resort & Ent WT | 0.0025 | 0.0016 | 0.0018 | 10,800 | 0.0002 | | 12.50 | |
| HOLO | Microcloud Hologram Inc | 5.870 | 5.500 | 5.520 | 1,451,504 | -0.360 | | 6.12 | |
| HOLOW | Microcloud Hologram Inc WT | 0.2100 | 0.1700 | 0.1900 | 134,696 | 0.0000 | | 0.00 | |
| HOLX | Hologic Inc | 64.59 | 63.61 | 63.88 | 815,593 | -0.14 | | 0.22 | |
| HON | Honeywell International Inc | 239.7 | 235.2 | 236.6 | 2,124,292 | -1.8 | | 0.76 | |
| HOND | Hcm II Acquisition Corp | 11.25 | 11.01 | 11.07 | 259,980 | -0.13 | | 1.16 | |
| HONDU | Hcm II Acquisition Corp | 12.55 | 12.55 | 12.55 | 2,133 | -0.40 | | 3.09 | |
| HONDW | Hcm II Acquisition Corp. WT | 2.200 | 2.200 | 2.200 | 10,104 | 0.050 | | 2.33 | |
| HONE | Harborone Bancorp Inc | 12.25 | 12.11 | 12.19 | 136,536 | 0.01 | | 0.08 | |
| HOOD | Robinhood Markets Inc Cl A | 113.4 | 107.0 | 108.9 | 65,908,031 | 3.5 | | 3.31 | |
| HOOG | Leverage Shares 2X Long Hood Daily ETF | 79.62 | 71.26 | 75.02 | 466,816 | 5.58 | | 8.04 | |
| HOOK | Hookipa Pharma Inc | 1.150 | 1.130 | 1.140 | 82,881 | 0.000 | | 0.00 | |
| HOOX | DeFiance Daily Target 2X Long Hood ETF | 125.0 | 112.3 | 116.0 | 106,694 | 7.0 | | 6.37 | |
| HOPE | Hope Bancorp Inc | 11.56 | 11.35 | 11.43 | 367,569 | -0.03 | | 0.26 | |
| HOTH | Hoth Therapeutics Inc | 1.360 | 1.250 | 1.260 | 352,422 | -0.080 | | 5.97 | |
| HOUR | Hour Loop Inc | 1.730 | 1.680 | 1.690 | 23,002 | 0.000 | | 0.00 | |
| HOVNP | Hovnanian Entr Dep A | 17.35 | 17.00 | 17.17 | 6,893 | 0.06 | | 0.32 | |
| HOVR | New Horizon Aircraft Ltd | 1.860 | 1.680 | 1.740 | 1,314,119 | 0.020 | | 1.16 | |
| HOVRW | New Horizon Aircraft Ltd WT | 0.3200 | 0.2750 | 0.3179 | 156,406 | 0.0479 | | 17.74 | |
| HOWL | Werewolf Therapeutics Inc | 1.430 | 1.350 | 1.400 | 315,656 | 0.000 | | 0.00 | |
| HPAI | Helport Ai Limited | 4.550 | 3.550 | 3.790 | 47,359 | -1.010 | | 21.04 | |
| HPAIW | Helport Ai Limited Warrants | 0.1600 | 0.0800 | 0.1400 | 38,282 | -0.0200 | | 12.50 | |
| HPK | Highpeak Energy Inc | 8.620 | 8.320 | 8.420 | 257,684 | 0.070 | | 0.84 | |
| HPKEW | Highpeak Energy Inc WT | 0.1400 | 0.0700 | 0.1000 | 3,744 | 0.0100 | | 11.11 | |
| HQGO | Hartford US Quality Growth ETF | 54.69 | 54.64 | 54.64 | 2,209 | -0.13 | | 0.24 | |
| HQI | Hirequest Inc | 10.270 | 9.750 | 9.880 | 16,861 | 0.180 | | 1.86 | |
| HQY | Healthequity | 100.73 | 97.35 | 97.88 | 374,320 | -2.24 | | 2.24 | |
| HRMY | Harmony Biosciences Holdings Inc | 37.19 | 35.61 | 35.69 | 385,937 | -0.74 | | 2.03 | |
| HROW | Harrow Inc | 36.93 | 35.62 | 36.27 | 309,756 | 0.13 | | 0.36 | |
| HROWL | Harrow Health Inc 8.625% Senior Notes | 25.25 | 25.20 | 25.20 | 6,016 | -0.03 | | 0.13 | |
| HROWM | Harrow Health 11.875% | 26.08 | 26.00 | 26.00 | 1,990 | 0.01 | | 0.04 | |
| HRTS | Tema Cardiovascular and Metabolic ETF | 28.67 | 28.28 | 28.38 | 2,085 | -0.20 | | 0.70 | |
| HRTX | Heron Therapeutics | 2.040 | 1.920 | 1.920 | 1,064,059 | -0.080 | | 4.00 | |
| HRZN | Horizon Technology F | 8.280 | 8.060 | 8.060 | 263,904 | -0.120 | | 1.47 | |
| HSAI | Hesai Group ADR | 21.78 | 20.25 | 21.71 | 2,976,192 | 1.65 | | 8.23 | |
| HSCS | Heartsciences Inc | 4.250 | 4.000 | 4.030 | 20,835 | -0.130 | | 3.13 | |
| HSCSW | Heart Test Laboratories WT | 0.1100 | 0.0700 | 0.1000 | 3,376 | -0.0097 | | 8.84 | |
| HSDT | Helius Medical Technologies Inc | 9.570 | 8.390 | 8.900 | 55,469 | 0.510 | | 6.08 | |
| HSIC | Henry Schein Inc | 70.01 | 68.90 | 69.10 | 1,177,864 | -0.40 | | 0.58 | |
| HSII | Heidrick & Struggl | 46.91 | 45.96 | 46.52 | 69,903 | 0.21 | | 0.45 | |
| HSON | Hudson Global | 9.180 | 8.800 | 9.010 | 23,036 | 0.210 | | 2.39 | |
| HSPO | Horizon Space Acquisition I Corp | 12.02 | 12.02 | 12.02 | 1,652 | 0.01 | | 0.08 | |
| HSPOR | Horizon Space Acquisition I Corp. Right | 0.1900 | 0.1900 | 0.1900 | 159 | -0.0047 | | 2.35 | |
| HSPOU | Horizon Space Acquisition I Corp | 12.43 | 12.21 | 12.21 | 3,000 | -0.43 | | 3.40 | |
| HSPOW | Horizon Space Acquisition I Corp. WT | 0.0500 | 0.0400 | 0.0500 | 1,100 | 0.0028 | | 5.93 | |
| HSPT | Horizon Space Acquisition II Corp | 10.25 | 10.25 | 10.25 | 2,000 | 0.01 | | 0.10 | |
| HSPTR | Horizon Space Acquisition II Corp. Right | 0.1900 | 0.1900 | 0.1900 | 201 | 0.0500 | | 35.71 | |
| HSPTU | Horizon Space Acquisition II Corp. Units | 10.35 | 10.35 | 10.35 | 607 | 0.00 | | 0.00 | |
| HST | Host Marriott Financial Trust | 16.21 | 16.03 | 16.11 | 3,404,915 | 0.05 | | 0.31 | |
| HSTM | Healthstream Inc | 27.19 | 26.10 | 26.15 | 115,918 | -0.89 | | 3.29 | |
| HTB | | 0.0000 | 0.0000 | 0.0000 | 0 | 0.0000 | | NaN | |
| HTBK | Heritage Commerce | 10.43 | 10.26 | 10.31 | 416,878 | -0.04 | | 0.39 | |
| HTCO | High-Trend International Group | 0.2209 | 0.2100 | 0.2100 | 668,378 | -0.0140 | | 6.25 | |
| HTCR | Heartcore Enterprises Inc | 0.4800 | 0.4600 | 0.4700 | 41,998 | 0.0000 | | 0.00 | |
| HTHT | H World Group Ltd | 33.39 | 32.86 | 32.97 | 956,801 | -0.23 | | 0.69 | |
| HTLD | Heartland Express | 8.790 | 8.250 | 8.350 | 403,381 | -0.240 | | 2.79 | |
| HTLM | Homestolife Ltd | 3.600 | 3.570 | 3.600 | 3,874 | 0.030 | | 0.84 | |
| HTO | H2O America | 51.40 | 50.24 | 50.42 | 110,278 | -0.08 | | 0.16 | |
| HTOO | Fusion Fuel Green Plc | 4.670 | 4.200 | 4.250 | 44,197 | -0.420 | | 8.99 | |
| HTOOW | Fusion Fuel Green Plc WT | 0.0100 | 0.0100 | 0.0100 | 75,396 | -0.0030 | | 23.08 | |
| HTZ | Hertz Global Holdings Inc | 8.070 | 7.380 | 7.470 | 5,268,136 | -0.420 | | 5.32 | |
| HTZWW | Hertz Global Hldgs Inc WT | 4.250 | 3.930 | 3.930 | 29,033 | -0.240 | | 5.76 | |
| HUBC | Hub Cyber Security Ltd | 4.370 | 3.900 | 4.250 | 802,514 | 0.330 | | 8.42 | |
| HUBCW | Hub Cyber Security WT | 0.0300 | 0.0300 | 0.0300 | 19,973 | 0.0000 | | 0.00 | |
| HUBCZ | Hub Cyber Security WT | 0.0098 | 0.0081 | 0.0093 | 8,166 | 0.0012 | | 14.81 | |
| HUBG | Hub Group Inc A | 34.75 | 33.63 | 33.93 | 268,522 | -0.47 | | 1.37 | |
| HUDI | Huadi International Group Ltd | 1.390 | 1.270 | 1.270 | 28,291 | -0.020 | | 1.55 | |
| HUHU | Huhutech International Group Inc | 7.250 | 6.950 | 7.250 | 122,314 | 0.100 | | 1.40 | |
| HUIZ | Huize Holding Ltd ADR | 2.830 | 2.450 | 2.800 | 25,081 | 0.230 | | 8.95 | |
| HUMA | Humacyte Inc | 2.480 | 2.330 | 2.330 | 1,226,701 | -0.090 | | 3.72 | |
| HUMAW | Humacyte Inc WT | 0.5400 | 0.4800 | 0.5100 | 1,419 | 0.0400 | | 8.51 | |
| HURA | Tuhura Biosciences Inc | 2.730 | 2.530 | 2.640 | 278,579 | 0.110 | | 4.35 | |
| HURC | Hurco Cos Inc | 20.00 | 19.56 | 19.56 | 20,597 | -0.14 | | 0.71 | |
| HURN | Huron Consulting | 133.3 | 130.3 | 131.0 | 98,601 | -1.3 | | 0.98 | |
| HUT | Hut 8 Corp | 22.60 | 20.91 | 21.51 | 4,180,669 | -0.61 | | 2.76 | |
| HVII | Hennessy Capital Investment Corp. Vii | 10.16 | 10.16 | 10.16 | 10,292 | 0.00 | | 0.00 | |
| HVIIR | Hennessy Capital Investment Corp. Vii | 0.3000 | 0.2495 | 0.2700 | 57,000 | 0.0050 | | 1.89 | |
| HVIIU | Hennessy Capital Investment Corp. Vii | 10.54 | 10.45 | 10.54 | 206 | 0.04 | | 0.38 | |
| HWAY | Themes US Infrastructure ETF | 29.06 | 29.06 | 29.06 | 675 | -0.07 | | 0.23 | |
| HWBK | Hawthorn Bancshares | 29.39 | 28.76 | 28.76 | 3,748 | -0.44 | | 1.51 | |
| HWC | Hancock Whitney Corp | 61.00 | 59.65 | 59.94 | 872,243 | -0.30 | | 0.50 | |
| HWCPZ | Hancock Whitney Corp 6.25% | 23.39 | 23.25 | 23.30 | 5,917 | 0.03 | | 0.13 | |
| HWH | Hwh International Inc | 1.390 | 1.330 | 1.390 | 20,536 | 0.030 | | 2.21 | |
| HWKN | Hawkins Inc | 164.7 | 159.8 | 161.0 | 89,136 | -2.6 | | 1.58 | |
| HWSM | Hotchkis & Wiley Smid Cap Diversified | 25.50 | 25.50 | 25.50 | 0 | 0.24 | | 0.93 | |
| HXHX | Haoxin Holdings Limited Cl A | 1.500 | 1.410 | 1.450 | 57,153 | -0.010 | | 0.68 | |
| HYBI | Neos Enhanced Income Credit Select | 50.56 | 50.53 | 50.54 | 7,710 | 0.05 | | 0.10 | |
| HYDR | GX Hydrogen ETF | 24.22 | 23.77 | 24.10 | 8,823 | 0.59 | | 2.51 | |
| HYFM | Hydrofarm Holdings Group Inc | 4.410 | 4.210 | 4.210 | 4,184 | -0.100 | | 2.32 | |
| HYLS | Tactical High Yield ETF FT | 41.83 | 41.71 | 41.73 | 159,916 | -0.03 | | 0.07 | |
| HYMC | Hycroft Mining Holding Corp | 3.890 | 3.620 | 3.640 | 329,260 | -0.180 | | 4.71 | |
| HYMCL | Hycroft Mining Holding Corp | 0.0131 | 0.0117 | 0.0127 | 56,086 | 0.0004 | | 3.25 | |
| HYPD | | 15.45 | 12.52 | 13.04 | 956,734 | -2.82 | | 17.78 | |
| HYPR | Hyperfine Inc | 1.0400 | 0.9200 | 0.9500 | 491,249 | -0.0800 | | 7.77 | |
| HYXF | High Yield Ex Oil and Gas Corp Bond | 47.14 | 47.05 | 47.12 | 7,330 | 0.06 | | 0.13 | |
| HYZD | Wisdomtree Int Rate HI Yld Bond Hedged | 22.47 | 22.38 | 22.39 | 18,481 | -0.01 | | 0.04 | |