| Code | Name | High | Low | Close | Volume | Change | |
|---|
| H | Hyatt Hotels Corp | 132.8 | 128.6 | 130.6 | 955,100 | -2.5 |  | 1.88 |   |
| HAE | Haemonetics Corp | 70.97 | 69.76 | 70.09 | 288,830 | -1.27 | | 1.78 | |
| HAFN | Hafnia Ltd | 5.570 | 5.430 | 5.540 | 2,858,037 | 0.190 |  | 3.55 | |
| HAL | Halliburton Company | 23.25 | 22.45 | 23.19 | 22,755,848 | 1.21 | | 5.51 | |
| HASI | Ha Sustainable Infrastructure Capital | 27.13 | 26.69 | 27.02 | 1,085,364 | -0.23 | | 0.84 | |
| HAYW | Hayward Holdings Inc | 13.90 | 13.57 | 13.66 | 1,708,976 | -0.27 | | 1.94 | |
| HBB | Hamilton Beach Brands Holding Cl A | 18.77 | 16.73 | 16.85 | 28,291 | -1.12 | | 6.23 | |
| HBI | Hanesbrands Inc | 4.700 | 4.540 | 4.570 | 3,575,539 | -0.210 | | 4.39 | |
| HBM | Hudbay Minerals Inc | 9.700 | 9.370 | 9.690 | 6,499,523 | 0.080 | | 0.83 | |
| HCA | Hca Holdings Inc | 374.8 | 368.6 | 371.2 | 869,752 | -0.5 | | 0.13 | |
| HCC | Warrior Met Coal Inc | 47.15 | 45.78 | 46.79 | 795,158 | -0.26 | | 0.55 | |
| HCI | Homeowners Choice | 158.5 | 155.5 | 155.7 | 100,306 | -3.2 | | 2.00 | |
| HCXY | Hercules Capital Inc 6.25% Notes Due | 24.87 | 24.82 | 24.85 | 571 | 0.02 | | 0.08 | |
| HD | Home Depot | 362.8 | 352.8 | 354.7 | 3,326,740 | -8.5 | | 2.34 | |
| HDB | Hdfc Bank Ltd ADR | 74.06 | 73.30 | 73.93 | 2,956,897 | -1.95 | | 2.57 | |
| HE | Hawaiian Electric Industries | 10.67 | 10.46 | 10.49 | 1,079,405 | -0.18 | | 1.69 | |
| HEI | Heico Corp | 307.1 | 301.6 | 305.5 | 419,800 | 1.4 | | 0.45 | |
| HEI.A | Heico Corp Cl A | 239.1 | 236.3 | 238.8 | 182,751 | 1.3 | | 0.53 | |
| HEQ | John Hancock Diversified Income Fund | 10.53 | 10.45 | 10.50 | 14,000 | -0.06 | | 0.57 | |
| HES | Hess Corp | 144.6 | 141.0 | 142.3 | 2,596,666 | 1.1 | | 0.79 | |
| HESM | Hess Midstream Partners LP | 39.99 | 39.38 | 39.57 | 1,788,170 | 0.12 | | 0.30 | |
| HF | Dga Absolute Return ETF | 19.98 | 19.98 | 19.98 | 100 | -0.15 | | 0.73 | |
| HFR-A | Highland Income Fund [Hfro/Pa] | 15.39 | 15.27 | 15.35 | 7,697 | 0.06 | | 0.38 | |
| HFR-B | Highland Opportunities&Income Fund | 15.29 | 15.23 | 15.27 | 5,800 | 0.00 |  | 0.00 | |
| HFRO | Highland Opportunities and Income Fund | 5.230 | 5.170 | 5.220 | 123,995 | 0.015 | | 0.29 | |
| HG | Hamilton Insurance Group Ltd Cl B | 21.37 | 21.04 | 21.10 | 325,629 | -0.29 | | 1.36 | |
| HGER | Harbor All-Weather Inflation Focus ETF | 25.17 | 24.74 | 25.09 | 99,222 | 0.61 | | 2.47 | |
| HGLB | Highland Global Allocation Fund | 8.950 | 8.740 | 8.920 | 48,331 | 0.160 | | 1.83 | |
| HGTY | Hagerty Inc | 9.630 | 9.330 | 9.460 | 80,532 | -0.050 | | 0.53 | |
| HGV | Hilton Grand Vacations Inc | 39.49 | 38.01 | 38.29 | 895,075 | -1.07 | | 2.72 | |
| HHH | Howard Hughes Holdings Inc | 70.89 | 68.96 | 69.39 | 477,687 | -1.34 | | 1.89 | |
| HI | Hillenbrand Inc | 21.11 | 20.21 | 20.28 | 404,300 | -1.20 | | 5.59 | |
| HIG | The Hartford Insurance Group Inc | 126.5 | 125.0 | 125.2 | 851,124 | -1.0 | | 0.82 | |
| HIG-G | Hartford Financial Services Grp Inc | 24.88 | 24.76 | 24.77 | 19,791 | -0.13 | | 0.52 | |
| HII | Huntington Ingalls Industries | 235.9 | 230.0 | 232.7 | 455,800 | 3.6 | | 1.58 | |
| HIMS | Hims & Hers Health Inc | 57.68 | 54.67 | 55.48 | 26,240,941 | -1.67 | | 2.92 | |
| HIO | Western Asset High | 3.900 | 3.880 | 3.900 | 251,086 | 0.010 | | 0.26 | |
| HIPO | Hippo Holdings Inc | 29.62 | 28.08 | 28.26 | 382,032 | -1.30 | | 4.40 | |
| HIW | Highwoods Properties | 31.76 | 31.19 | 31.49 | 571,155 | -0.36 | | 1.13 | |
| HIX | Western Asset High Income Fund II Inc | 4.260 | 4.220 | 4.230 | 285,678 | -0.010 | | 0.24 | |
| HKD | Amtd Digital Inc ADR | 1.840 | 1.750 | 1.790 | 425,049 | -0.070 | | 3.76 | |
| HL | Hecla Mining Company | 6.110 | 5.970 | 6.010 | 18,786,000 | 0.020 | | 0.33 | |
| HL-B | Hecla Mining Company [Hl/Pb] | 52.50 | 52.50 | 52.50 | 137 | -0.08 | | 0.16 | |
| HLF | Herbalife Ltd | 8.260 | 7.800 | 7.870 | 1,579,843 | -0.390 | | 4.72 | |
| HLI | Houlihan Lokey | 174.4 | 171.0 | 171.4 | 272,200 | -4.1 | | 2.31 | |
| HLIO | Helios Technologies Inc | 33.21 | 32.28 | 32.70 | 704,949 | -0.73 | | 2.18 | |
| HLL.W | Holley Inc [Hlly/W] | 0.0542 | 0.0542 | 0.0542 | 4,855 | 0.0049 | | 9.94 | |
| HLLY | Holley Inc | 2.120 | 2.050 | 2.070 | 227,400 | -0.060 | | 2.82 | |
| HLN | Haleon Plc | 10.93 | 10.85 | 10.87 | 10,805,600 | -0.14 | | 1.27 | |
| HLT | Hilton Inc | 248.6 | 241.5 | 243.9 | 2,237,437 | -6.7 | | 2.66 | |
| HLX | Helix Energy Solutions Group | 7.265 | 6.950 | 7.130 | 1,215,800 | 0.060 | | 0.85 | |
| HMC | Honda Motor Company ADR | 29.27 | 28.95 | 29.12 | 1,115,273 | -0.06 | | 0.21 | |
| HMN | Horace Mann Educators Corp | 43.01 | 42.50 | 42.79 | 207,292 | -0.34 | | 0.79 | |
| HMY | Harmony Gold Mining ADR | 15.14 | 14.86 | 15.01 | 8,102,066 | 0.07 | | 0.47 | |
| HNGE | Hinge Health Inc Cl A | 36.37 | 33.62 | 34.85 | 311,900 | -0.17 | | 0.49 | |
| HNI | Hon Industries Inc | 47.32 | 46.26 | 46.37 | 243,224 | -1.47 | | 3.07 | |
| HOG | Harley-Davidson Inc | 24.70 | 24.07 | 24.20 | 1,295,152 | -0.63 | | 2.54 | |
| HOMB | Home Bancshares Inc | 27.94 | 27.50 | 27.58 | 746,463 | -0.66 | | 2.34 | |
| HOUS | Anywhere Real Estate Inc | 4.080 | 3.940 | 3.990 | 942,866 | -0.090 | | 2.21 | |
| HOV | Hovnanian Enterprises Inc | 98.50 | 91.85 | 93.15 | 95,600 | -6.39 | | 6.42 | |
| HP | Helmerich & Payne | 18.84 | 17.95 | 18.29 | 2,641,970 | 0.30 | | 1.67 | |
| HPE | Hewlett Packard Enterprise Comp | 17.96 | 17.53 | 17.65 | 13,037,100 | -0.48 | | 2.65 | |
| HPE-C | Hewlett Packard Enterprise Company Pfd | 52.85 | 52.03 | 52.06 | 4,238 | -0.92 | | 1.74 | |
| HPF | John Hancock Pfd II | 15.76 | 15.65 | 15.67 | 24,826 | -0.10 | | 0.63 | |
| HPI | John Hancock Preferred | 15.95 | 15.85 | 15.89 | 21,598 | -0.08 | | 0.50 | |
| HPP | Hudson Pacific Properties | 2.800 | 2.555 | 2.740 | 25,538,200 | 0.060 | | 2.24 | |
| HPP-C | Hudson Pacific Properties Inc | 14.53 | 14.41 | 14.52 | 49,173 | -0.12 | | 0.82 | |
| HPQ | HP Inc | 24.58 | 23.76 | 23.84 | 7,070,870 | -0.90 | | 3.64 | |
| HPS | John Hancock Preferred Income Fund III | 14.21 | 14.05 | 14.06 | 42,732 | -0.06 | | 0.42 | |
| HQH | Abrdn Healthcare Investors Fund | 15.79 | 15.60 | 15.62 | 158,341 | -0.25 | | 1.58 | |
| HQL | Abrdn Life Sciences Investors Fund | 12.94 | 12.77 | 12.85 | 75,264 | -0.13 | | 1.00 | |
| HR | Healthcare Realty Trust Inc. | 15.10 | 14.78 | 14.94 | 4,806,819 | 0.03 | | 0.20 | |
| HRB | H&R Block | 56.13 | 55.53 | 55.79 | 1,111,386 | -0.28 | | 0.50 | |
| HRI | Herc Holdings Inc | 116.8 | 113.2 | 113.9 | 296,018 | -5.4 | | 4.50 | |
| HRL | Hormel Foods Corp | 31.18 | 30.51 | 30.58 | 1,980,001 | -0.47 | | 1.51 | |
| HRTG | Heritage Insurance Holdings | 23.44 | 22.79 | 23.01 | 347,122 | -0.87 | | 3.64 | |
| HSBC | HSBC Holdings Plc ADR | 59.49 | 58.88 | 59.18 | 2,041,094 | -0.99 | | 1.65 | |
| HSHP | Himalaya Shipping Ltd | 6.640 | 6.530 | 6.620 | 76,098 | 0.050 | | 0.76 | |
| HSY | Hershey Foods Corp | 174.2 | 168.8 | 169.1 | 1,830,858 | -3.0 | | 1.74 | |
| HTB | Hometrust Bancshares Inc | 36.48 | 35.25 | 35.33 | 56,960 | -0.97 | | 2.67 | |
| HTD | John Hancock Tax Advantaged Dividend | 23.03 | 22.75 | 22.82 | 68,708 | -0.25 | | 1.08 | |
| HTFB | Horizon Technology Finance Corp | 25.01 | 25.00 | 25.00 | 400 | -0.01 | | 0.04 | |
| HTFC | Horizon Technology Finance Corp 6.25% | 24.46 | 24.44 | 24.46 | 300 | -0.18 | | 0.72 | |
| HTGC | Hercules Technology Growth Capital | 18.06 | 17.90 | 17.98 | 726,100 | -0.13 | | 0.72 | |
| HTH | Hilltop Holdings Inc | 30.29 | 29.51 | 29.59 | 295,115 | -0.83 | | 2.73 | |
| HUBB | Hubbell Inc B | 387.9 | 380.9 | 382.0 | 446,397 | -9.0 | | 2.30 | |
| HUBS | Hubspot Inc | 563.1 | 551.4 | 554.6 | 805,900 | -15.2 | | 2.67 | |
| HUM | Humana Inc | 236.4 | 231.2 | 235.3 | 1,512,900 | 0.3 | | 0.13 | |
| HUN | Huntsman Corp | 11.70 | 10.80 | 10.90 | 4,567,965 | -0.89 | | 7.55 | |
| HUYA | Huya Inc ADR | 3.980 | 3.860 | 3.900 | 1,341,632 | -0.090 | | 2.26 | |
| HVT | Haverty Furniture Companies | 19.86 | 19.32 | 19.40 | 102,990 | -0.57 | | 2.85 | |
| HVT.A | Haverty Furn Cl A SC | 19.48 | 19.48 | 19.48 | 100 | -1.23 | | 5.94 | |
| HWM | Howmet Aerospace Inc | 172.6 | 170.1 | 171.2 | 2,407,530 | -0.3 | | 0.19 | |
| HXL | Hexcel Corp | 55.70 | 54.44 | 54.75 | 764,404 | -1.18 | | 2.11 | |
| HY | Hyster-Yale Inc | 40.88 | 39.37 | 39.39 | 41,939 | -1.75 | | 4.25 | |
| HYA.W | Haymaker Acquisition WT [Hyac/W] | 0.4149 | 0.3700 | 0.4149 | 10,100 | 0.0849 | | 25.73 | |
| HYAC | Haymaker Acquisition Corp. 4 Cl A | 11.05 | 11.05 | 11.05 | 100 | -0.04 | | 0.32 | |
| HYBX | Engine No. 1 ETF Trust Tcw High Yield | 30.33 | 30.31 | 30.32 | 920 | 0.10 | | 0.33 | |
| HYI | Western Asset High Yield Defined | 11.86 | 11.82 | 11.82 | 35,520 | -0.03 | | 0.25 | |
| HYT | Blackrock High Yield Fund VI Inc | 9.720 | 9.640 | 9.720 | 543,700 | -0.060 | | 0.61 | |
| HYTR | Cp High Yield Trend ETF | 21.46 | 21.41 | 21.42 | 37,900 | -0.30 | | 1.40 | |
| HZO | Marinemax Inc | 24.67 | 23.84 | 23.93 | 250,279 | -1.13 | | 4.51 | |