HomeExchange
NASDAQ EOD:2017-03-24
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 48.85 47.6 48.45 505600 0.80 1.68%
HABT Habit Rest Cmn A 16.95 16.05 16.25 408500 -0.70 -4.13%
HAFC Hanmi Financial Cp 29.5 29.1 29.45 124200 0.20 0.68%
HAIN Hain Celestial Grp 37.34 36.9 37 481800 -0.33 -0.88%
HALL Hallmark Fin Svc 11.23 10.77 10.83 16100 -0.19 -1.72%
HALO Halozyme Therapeutic 13.66 13.3 13.53 661900 0.01 0.07%
HAS Hasbro Inc 100.46 99.72 99.97 887400 -0.04 -0.04%
HAWK Blackhawk Network Ho 39 38.45 38.7 257300 -0.20 -0.51%
HAYN Haynes Intl Inc 36.68 35.75 36.01 93900 0.05 0.14%
HBAN Huntington Bcshs 13.17 12.98 13.11 13203700 -0.02 -0.15%
HBANN Huntington Bancshares Incorporated Depositary Sh 25.37 25.14 25.21 1900 0.02 0.08%
HBANO Huntington Banc. Dep 26.79 26.54 26.74 16400 0.20 0.75%
HBANP Huntington BNC Pfd A 1378.75 1373.75 1378.25 100 4.50 0.33%
HBCP Home Bancorp Inc 34 33.42 33.44 5400 -0.18 -0.54%
HBHC Hancock Holding Co 44.03 43.05 43.5 480800 0.10 0.23%
HBHCL Hancock Hld 5.95 Nt 25.49 25.23 25.45 7700 0.19 0.75%
HBIO Harvard Bioscience 2.6 2.5 2.6 157800 0.00 0.00%
HBK Hamilton Bancorp 15.2 15.15 15.15 1200 -0.05 -0.33%
HBMD Howard Bancorp MD 17.8 17.56 17.8 1600 0.00 0.00%
HBNC Horizon Bancorp 25.58 24.94 25.11 34600 -0.11 -0.44%
HBP Huttig Bldg Products 8.25 7.76 8.2 95300 0.44 5.67%
HCAP Harvest Capital Cred 14.23 12.28 13.5 200400 -0.70 -4.93%
HCCI Heritage-Crystal 13.95 13.15 13.45 29800 -0.50 -3.58%
HCKT Hackett Grp Inc 19.17 18.82 18.85 103800 -0.24 -1.26%
HCM Hutchison China Ads 19.17 18.8 19.01 40400 0.07 0.37%
HCOM Hawaiian Telcom Hold 23.34 22.8 22.97 59300 -0.33 -1.42%
HCSG Healthcare Svcs Gp 42.68 42.2 42.4 296800 0.20 0.47%
HDNG Hardinge Inc 10.88 10.5 10.56 27600 -0.13 -1.22%
HDP Hortonworks Cmn 9.49 9.19 9.31 250600 0.00 0.00%
HDS HD Supply Hlds Cmm 40.75 40.01 40.33 1050200 -0.35 -0.86%
HDSN Hudson Tech Inc 6.75 6.47 6.58 416500 -0.15 -2.23%
HEAR Turtle Beach Corp Cmn 1 0.96 0.98 283300 0.00 0.00%
HEBT Hebron Technology Co. Ltd. 3.53 3.31 3.35 31900 -0.18 -5.10%
HEES H&E Equip Services 24.52 23.57 23.75 122400 -0.67 -2.74%
HELE Helen of Troy Ltd 94.42 93.55 93.95 118700 0.25 0.27%
HEOP Heritage Oaks Bancp 12.62 12.47 12.6 111700 0.13 1.04%
HFBC Hopfed Bancorp Inc 14.9 14.83 14.88 700 -0.02 -0.13%
HFBL Home Federal 28.95 28.95 28.95 300 0.00 0.00%
HFWA Heritage Financial 23.4 23 23.25 67500 -0.15 -0.64%
HGSH China Hgs Real Est 1.62 1.62 1.62 2000 0.00 0.00%
HIBB Hibbett Sports Inc 28.75 27.95 28.05 490000 -0.60 -2.09%
HIFS Hingham Inst For Svg 175.43 172 173.59 900 1.58 0.92%
HIHO Highway Hldgs Ltd 4.05 4 4.05 4600 0.00 0.00%
HIIQ Health Insurance Inn 16.35 15.48 15.55 358600 -0.50 -3.12%
HIMX Himax Technologies 9.68 9.17 9.28 5841900 0.09 0.98%
HLIT Harmonic Inc 6.03 5.8 5.9 1008900 0.10 1.72%
HLNE Hamilton Lane Incorporated Class A 19.19 18.98 19.03 104900 0.03 0.16%
HMHC Houghton Mifflin Har 9.75 9.45 9.45 441800 -0.10 -1.05%
HMNF Hmn Financial Inc 18.23 17.85 18.23 700 0.38 2.13%
HMNY Helios and Matsn Ana 2.57 2.37 2.45 80400 -0.12 -4.67%
HMST Homestreet Inc 26.3 25.8 26 283100 0.10 0.39%
HMSY Hms Hldgs Cp 18.33 17.83 18.25 308900 0.39 2.18%
HMTV Hemisphere Media A 11.15 10.95 11.1 81100 0.05 0.45%
HNH Handy & Harman Ltd 27.3 26.8 26.85 15100 -0.07 -0.26%
HNNA Hennessy Advisors Cmn 16.78 16.19 16.41 16400 -0.01 -0.06%
HNRG Hallador Energy Co 7.8 7.62 7.66 49000 -0.08 -1.03%
HOFT Hooker Furniture 30.88 30.05 30.65 53700 0.60 2.00%
HOLI Hollysys Automation 17.06 16.7 16.8 228300 -0.14 -0.83%
HOLX Hologic Inc 42.55 42.12 42.29 1827600 0.01 0.02%
HOMB Home Bancshares Inc 26.92 26.34 26.65 451900 0.04 0.15%
HONE Harborone Bancorp Inc 18.59 18.3 18.45 13500 -0.13 -0.70%
HOPE Hope Bancorp Inc 19.15 18.55 18.74 372400 -0.16 -0.85%
HOTR Chanticleer Hldgs 0.36 0.34 0.36 139500 0.00 0.00%
HOTRW Chanticleer Warrants 0.08 0.07 0.08 28500 0.00 0.00%
HPJ Highpower Intl Inc 3.6 3.45 3.55 86500 0.00 0.00%
HPT Hospitality Properites Trust 31.35 30.93 30.95 346300 -0.25 -0.80%
HQCL Hanwha Q Cells Ads 6.99 6.66 6.95 36200 0.29 4.35%
HQY Healthequity Cmn Stk 43.32 40.01 40.4 1197800 -1.55 -3.69%
HRMN Harmony Merger Cmn 10.19 10.19 10.19 400 0.00 0.00%
HRMNW Harmony Merger Wrnt 0.51 0.43 0.44 1900 -0.06 -12.00%
HRTX Heron Therapeutics 14.85 14.35 14.75 405300 0.35 2.43%
HRZN Horizon Technology F 10.89 10.79 10.85 44900 0.05 0.46%
HSGX Histogenics Cp Cmn 1.71 1.62 1.68 32100 0.02 1.20%
HSIC Henry Schein Inc 172.61 170.77 171.25 275500 -0.52 -0.30%
HSII Heidrick & Struggl 26.05 25.35 25.5 70200 -0.35 -1.35%
HSKA Heska Corp 99.75 97.96 98.72 47400 -0.27 -0.27%
HSNI HSN Inc Cmn Stk 36.7 35.95 36.15 318300 -0.20 -0.55%
HSON Hudson Global Cmn 1.17 1.14 1.16 22200 0.02 1.75%
HSTM Healthstream Inc 22.8 22.47 22.73 96400 0.19 0.84%
HTBI Hometrust Bancshares 22.85 22.2 22.35 22300 -0.40 -1.76%
HTBK Heritage Commerce 13.62 13.37 13.45 40100 -0.05 -0.37%
HTBX Heat Biologics Inc 0.88 0.85 0.87 905300 -0.01 -1.14%
HTGM Htg Molecular Dia Cmn 13.25 5.97 9.65 53729300 3.21 49.84%
HTHT China Lodg Grp Ads 64.32 62.33 64.04 102600 1.35 2.15%
HTLD Heartland Express 20.17 19.75 19.92 459500 -0.09 -0.45%
HTLF Heartland Finl USA 48 47.05 47.5 50500 -0.30 -0.63%
HUBG Hub Group Inc A 46.6 45.63 45.75 188900 -0.45 -0.97%
HUNTU Hunter Maritime Acquisition Corp 10.15 10 10.15 3500 0.15 1.50%
HURC Hurco Cos Inc 29.91 29.1 29.2 5600 -0.71 -2.37%
HURN Huron Consulting 41.95 40.65 41.55 238000 0.90 2.21%
HWBK Hawthorn Bancshares 22.15 22 22 2900 -0.15 -0.68%
HWCC Houston Wire Cable 6.7 6.6 6.7 13100 0.02 0.30%
HWKN Hawkins Inc 48.65 47.45 47.85 24800 -0.40 -0.83%
HYGS Hydrogenics Corp 7 6.7 6.8 23900 0.10 1.49%
HYLS First Trust Tactical 48.41 48.27 48.38 70900 0.07 0.14%
HYND Wt Bofa ML HY Ngdr F 21.14 20.99 21 2700 -0.05 -0.24%
HYXE Ishares Iboxx $ High Yield Ex O 51.33 51.32 51.32 2500 0.00 0.00%
HYZD Wt Bofa ML HY Zero D 23.95 23.85 23.89 20800 0.03 0.13%
HZNP Horizon Pharma Ord 14.68 14.25 14.37 2189700 -0.14 -0.96%
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