HomeExchange
NASDAQ EOD:2017-08-18
A B C D E F G H I J K L M N O P Q R S T U V W X Y Z
SymbolDescriptionHighLowCloseVolumeChangePercent
HA Hawaiian Hldgs Inc 42 40.51 41.7 674900 1.00 2.46%
HABT Habit Rest Cmn A 13.95 13.5 13.65 424300 -0.05 -0.36%
HAFC Hanmi Financial Cp 26.995 26.25 26.65 166200 0.40 1.52%
HAIN Hain Celestial Grp 43.12 42.17 42.4 1109300 -0.36 -0.84%
HALL Hallmark Fin Svc 11.15 11 11.03 26500 -0.07 -0.63%
HALO Halozyme Therapeutic 11.93 11.61 11.88 820300 0.23 1.97%
HAS Hasbro Inc 96.91 95.12 95.51 1399700 -1.22 -1.26%
HAWK Blackhawk Network Ho 42.75 41.85 42.7 434000 0.60 1.43%
HAYN Haynes Intl Inc 30.14 29.31 29.76 85100 0.31 1.05%
HBAN Huntington Bcshs 12.775 12.54 12.66 7073300 0.06 0.48%
HBANN Huntington Bancshares Incorporated Depositary Sh 25.92 25.8 25.85 6500 0.04 0.15%
HBANO Huntington Banc. Dep 27.68 27.43 27.49 49100 0.06 0.22%
HBANP Huntington BNC Pfd A 1440 1410 1440 200 30.00 2.13%
HBCP Home Bancorp Inc 39.03 38.21 38.3 12900 -0.73 -1.87%
HBHC Hancock Holding Co 43.85 42.55 43.45 560100 0.85 2.00%
HBHCL Hancock Hld 5.95 Nt 26 25.81 25.93 14000 -0.01 -0.04%
HBIO Harvard Bioscience 3 2.9 3 16200 0.05 1.69%
HBK Hamilton Bancorp 14.5 14.3 14.5 1500 0.20 1.40%
HBMD Howard Bancorp MD 18.5 17.5 18.05 53900 0.50 2.85%
HBNC Horizon Bancorp 25.8 25.29 25.48 103000 0.17 0.67%
HBP Huttig Bldg Products 5.395 5.31 5.35 104200 0.03 0.56%
HCAP Harvest Capital Cred 13.93 13.67 13.78 15200 -0.02 -0.14%
HCAPL Hrvst Cap 7% Nt 2020 25.5 25.5 25.5 1000 0.00 0.00%
HCCI Heritage-Crystal 18.55 17.88 18.3 115500 0.20 1.10%
HCKT Hackett Grp Inc 13.55 13.27 13.52 102500 0.11 0.82%
HCM Hutchison China Ads 25.36 24.75 25.06 40300 0.23 0.93%
HCOM Hawaiian Telcom Hold 30.2 29.91 29.92 10600 -0.25 -0.83%
HCSG Healthcare Svcs Gp 50.95 50.04 50.62 301400 0.36 0.72%
HDNG Hardinge Inc 13.8 13.58 13.6 34500 -0.08 -0.58%
HDP Hortonworks 15.92 14.44 15.75 1601500 1.31 9.07%
HDS HD Supply Hlds Cmm 30.64 30.01 30.39 2058700 0.09 0.30%
HDSN Hudson Tech Inc 8.63 8.42 8.56 388000 0.13 1.54%
HEAR Turtle Beach Corp 0.65 0.61 0.635 102200 0.03 4.10%
HEBT Hebron Technology Co. Ltd. 3.39 3.14 3.24 11200 0.09 2.86%
HEES H&E Equip Services 21.25 20.83 20.86 277400 -0.11 -0.52%
HELE Helen of Troy Ltd 100.05 99.1 99.8 145100 0.50 0.50%
HEWG MSCI Germany Ishares Currency Hedged 27.1 26.95 27.01 295500 -0.01 -0.04%
HFBC Hopfed Bancorp Inc 14.16 14.05 14.06 800 -0.01 -0.07%
HFWA Heritage Financial 26.35 25.6 26.15 116700 0.55 2.15%
HIBB Hibbett Sports Inc 10.95 9.4 10.9 4344700 0.90 9.00%
HIFS Hingham Inst For Svg 177.97 176.5 177.97 1300 1.47 0.83%
HIHO Highway Hldgs Ltd 3.6 3.5 3.5 7600 -0.10 -2.78%
HIIQ Health Insurance Inn 33.2 32.35 33.1 403700 0.15 0.46%
HIMX Himax Technologies 8.34 8.05 8.21 1654400 0.02 0.24%
HLG Hailiang Edu Grp Ads 16.8 15.8 16.47 41900 0.67 4.24%
HLIT Harmonic Inc 3.45 3.25 3.35 571100 0.00 0.00%
HLNE Hamilton Lane Incorporated Class A 22.8 22.24 22.48 199600 0.15 0.67%
HMHC Houghton Mifflin Har 10.375 10.15 10.25 547300 0.05 0.49%
HMNF Hmn Financial Inc 17.8 17.8 17.8 100 0.00 0.00%
HMNY Helios and Matsn Ana 3.14 2.7 3.13 1561400 0.27 9.44%
HMST Homestreet Inc 24.75 24 24.7 205300 0.60 2.49%
HMSY Hms Hldgs Cp 17.61 17.27 17.43 433900 0.03 0.17%
HMTV Hemisphere Media A 12.875 12.6 12.85 62900 0.20 1.58%
HNH Handy & Harman Ltd 32.1 31.85 32.1 5200 0.25 0.78%
HNNA Hennessy Advisors 15.25 15.15 15.21 4600 -0.04 -0.26%
HNRG Hallador Energy Co 5.725 5.4 5.42 102800 -0.22 -3.90%
HOFT Hooker Furniture 41.65 40.95 41.15 84500 0.05 0.12%
HOLI Hollysys Automation 19.55 19.13 19.15 232900 -0.40 -2.05%
HOLX Hologic Inc 38.07 37.41 37.42 3632400 -0.50 -1.32%
HOMB Home Bancshares Inc 23.58 22.91 23.4 487600 0.49 2.14%
HONE Harborone Bancorp Inc 18.12 17.86 17.95 38100 0.09 0.50%
HOPE Hope Bancorp Inc 16.22 15.76 16.1 379900 0.22 1.39%
HOTR Chanticleer Hldgs 2.6 2.43 2.43 20700 -0.07 -2.80%
HOVNP Hovnanian Entr Dep A 6.45 6.29 6.36 2900 0.01 0.16%
HPJ Highpower Intl Inc 4.65 4.45 4.65 40200 0.20 4.49%
HPT Hospitality Properites Trust 27.36 26.91 27.33 923300 0.09 0.33%
HQCL Hanwha Q Cells Ads 7.49 7.11 7.33 22600 0.07 0.96%
HQY Healthequity 43.73 41.31 42.08 1305700 -1.65 -3.77%
HRTX Heron Therapeutics 15.45 15.05 15.25 398600 -0.05 -0.33%
HRZN Horizon Technology F 10.51 10.23 10.27 55800 -0.23 -2.19%
HSGX Histogenics Cp 1.81 1.74 1.8 23700 0.03 1.69%
HSIC Henry Schein Inc 170.89 168.85 169.49 525400 0.09 0.05%
HSII Heidrick & Struggl 18.3 17.9 18.3 67100 0.40 2.23%
HSKA Heska Corp 98.02 96.525 97.79 46200 -0.04 -0.04%
HSNI HSN Inc 35.25 34.5 35.05 763300 0.40 1.15%
HSON Hudson Global 1.48 1.47 1.48 4800 0.01 0.68%
HSTM Healthstream Inc 23.06 22.03 22.64 210400 -0.35 -1.52%
HTBI Hometrust Bancshares 22.85 22.35 22.65 27600 0.30 1.34%
HTBK Heritage Commerce 13.495 13.25 13.29 88800 0.04 0.30%
HTBX Heat Biologics Inc 0.51 0.475 0.498 89800 -0.01 -2.35%
HTGM Htg Molecular Dia 2.17 2.07 2.09 150400 -0.05 -2.34%
HTHT China Lodg Grp Ads 110.76 104.75 108.79 369700 -1.97 -1.78%
HTLD Heartland Express 21.07 20.78 20.88 383400 0.01 0.05%
HTLF Heartland Finl USA 43.55 42.6 43.25 126900 0.20 0.46%
HUBG Hub Group Inc A 36.15 35.15 36.1 355000 0.90 2.56%
HUNT Hunter Maritime Acquisition Corp. Class A 9.84 9.84 9.84 200 0.00 0.00%
HUNTU Hunter Maritime Acquisition Corp 10.3 10.3 10.3 2000 0.00 0.00%
HUNTW Hunter Maritime Acquisition Corp. Warrant 0.75 0.75 0.75 100 0.00 0.00%
HURC Hurco Cos Inc 34.45 34.05 34.3 16100 0.15 0.44%
HURN Huron Consulting 31.6 31.25 31.4 187700 -0.10 -0.32%
HVBC Hv Bancorp Inc 14.45 14.3 14.4 6700 -0.04 -0.28%
HWBK Hawthorn Bancshares 20.73 20.1 20.1 3100 -0.25 -1.23%
HWCC Houston Wire Cable 5 4.9 5 33700 0.10 2.04%
HWKN Hawkins Inc 38.05 36.95 37.35 80400 -0.60 -1.58%
HYGS Hydrogenics Corp 7.35 7.15 7.35 28100 0.20 2.80%
HYLS Tactical High Yield ETF FT 49.17 49 49.16 91400 0.10 0.20%
HYND Wisdomtree Neg Duration Hi Yld Bond Fund 20.525 20.45 20.45 1400 -0.07 -0.37%
HYXE Ishares Iboxx $ High Yield Ex O 51.77 51.75 51.75 800 -0.01 -0.02%
HYZD Wisdomtree Int Rate Hi Yld Bond Hedged Fund 24.07 24 24 10400 0.00 0.00%
HZNP Horizon Pharma Ord 13.43 12.64 13.31 4321400 0.41 3.18%
Exchange List
ExchangeDescription
AMEX American Stock Exchange
FOREX Foreign Exchange
HKEX Hong Kong Stock Exchange
INDEX Global Indices
LSE London Stock Exchange
MLSE Milan Stock Exchange
NASDAQ NASDAQ Stock Exchange
NYSE New York Stock Exchange
OTCBB OTC Bulletin Board
SGX Singapore Stock Exchange