| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| HA |
Hawaiian Hldgs Inc |
38.76 |
36.7 |
36.85 |
935200 |
-1.85 |
 |
-4.78% |
| HABT |
Habit Rest Cmn A |
9 |
8.575 |
8.65 |
210500 |
-0.15 |
|
-1.70% |
| HAFC |
Hanmi Financial Cp |
30.8 |
29.9 |
30.1 |
124700 |
-0.60 |
|
-1.95% |
| HAIN |
Hain Celestial Grp |
31.88 |
30.77 |
30.99 |
1380500 |
-0.87 |
|
-2.73% |
| HAIR |
Restoration Robotics Inc |
6.58 |
5.85 |
6.54 |
159300 |
0.36 |
 |
5.83% |
| HALL |
Hallmark Fin Svc |
9.17 |
8.85 |
8.87 |
50600 |
-0.01 |
|
-0.11% |
| HALO |
Halozyme Therapeutic |
19.58 |
18.66 |
18.81 |
996400 |
-0.77 |
|
-3.93% |
| HAS |
Hasbro Inc |
84.87 |
83.4 |
83.75 |
1454400 |
-0.22 |
|
-0.26% |
| HAYN |
Haynes Intl Inc |
37.62 |
36.81 |
37.41 |
126400 |
0.31 |
|
0.84% |
| HBAN |
Huntington Bcshs |
15.135 |
14.51 |
14.67 |
8458700 |
-0.40 |
|
-2.65% |
| HBANN |
Huntington Bancshares Incorporated Depositary Sh |
25.79 |
25.36 |
25.58 |
2200 |
0.22 |
|
0.87% |
| HBANO |
Huntington Banc. Dep |
27.17 |
26.68 |
26.69 |
22300 |
-0.43 |
|
-1.59% |
| HBCP |
Home Bancorp Inc |
43.1 |
41.74 |
42.3 |
15200 |
-0.74 |
|
-1.72% |
| HBIO |
Harvard Bioscience |
5.05 |
4.85 |
5 |
122100 |
0.00 |
 |
0.00% |
| HBK |
Hamilton Bancorp |
14.27 |
14.27 |
14.27 |
400 |
0.00 |
|
0.00% |
| HBMD |
Howard Bancorp MD |
19.8 |
18.55 |
18.7 |
15000 |
-1.10 |
|
-5.56% |
| HBNC |
Horizon Bancorp |
30.15 |
29.48 |
29.78 |
53700 |
-0.22 |
|
-0.73% |
| HBP |
Huttig Bldg Products |
5.29 |
4.97 |
5.22 |
67400 |
0.01 |
|
0.19% |
| HCAP |
Harvest Capital Cred |
10.47 |
10.22 |
10.27 |
23400 |
-0.20 |
|
-1.91% |
| HCAPZ |
Harvest Capital Credit Corporation 6.125% Notes |
25.28 |
25.15 |
25.27 |
2800 |
0.12 |
|
0.48% |
| HCCI |
Heritage-Crystal |
23.45 |
22.45 |
22.75 |
61400 |
-0.70 |
|
-2.99% |
| HCKT |
Hackett Grp Inc |
16.05 |
15.24 |
15.56 |
234100 |
-0.44 |
|
-2.75% |
| HCM |
Hutchison China Ads |
31.37 |
29.17 |
29.68 |
71600 |
0.21 |
|
0.71% |
| HCSG |
Healthcare Svcs Gp |
43.81 |
42.09 |
42.6 |
853200 |
-0.93 |
|
-2.14% |
| HDP |
Hortonworks |
20.4 |
19.45 |
19.75 |
743500 |
-0.52 |
|
-2.57% |
| HDS |
HD Supply Hlds Cmm |
38.09 |
37.01 |
37.59 |
1711900 |
-0.33 |
|
-0.87% |
| HDSN |
Hudson Tech Inc |
4.97 |
4.76 |
4.79 |
231200 |
-0.14 |
|
-2.84% |
| HEAR |
Turtle Beach Corp |
0.69 |
0.59 |
0.64 |
1006600 |
0.05 |
|
8.47% |
| HEBT |
Hebron Technology Co. Ltd |
1.89 |
1.67 |
1.89 |
9400 |
0.22 |
|
13.17% |
| HEES |
H&E Equip Services |
38.51 |
36.73 |
37.11 |
309800 |
-1.29 |
|
-3.36% |
| HELE |
Helen of Troy Ltd |
87 |
82.75 |
83.35 |
169000 |
-3.55 |
|
-4.09% |
| HEWG |
Germany Curr Hedged Ishares MSCI ETF |
27.4 |
26.76 |
27 |
888900 |
-0.40 |
|
-1.46% |
| HFBC |
Hopfed Bancorp Inc |
14.853 |
14.545 |
14.795 |
2800 |
-0.06 |
|
-0.39% |
| HFWA |
Heritage Financial |
30.75 |
29.4 |
29.7 |
168200 |
-0.80 |
|
-2.62% |
| HGSH |
China Hgs Real Est |
1.33 |
1.3 |
1.31 |
6800 |
0.01 |
|
0.77% |
| HIBB |
Hibbett Sports Inc |
24.55 |
23.65 |
24.25 |
827000 |
0.30 |
|
1.25% |
| HIFS |
Hingham Inst For Svg |
206.23 |
204.28 |
204.28 |
1100 |
-1.95 |
|
-0.95% |
| HIHO |
Highway Hldgs Ltd |
5.05 |
4.9 |
4.9 |
8100 |
0.00 |
|
0.00% |
| HIIQ |
Health Insurance Inn |
29.55 |
28.3 |
28.55 |
209600 |
-0.35 |
|
-1.21% |
| HIMX |
Himax Technologies |
6.59 |
6.12 |
6.44 |
3340300 |
0.27 |
|
4.38% |
| HLG |
Hailiang Edu Grp Ads |
75.28 |
70.12 |
73.6 |
128600 |
-1.58 |
|
-2.10% |
| HLIT |
Harmonic Inc |
3.85 |
3.7 |
3.75 |
238500 |
-0.05 |
|
-1.32% |
| HLNE |
Hamilton Lane Incorporated Class A |
37.85 |
35.8 |
36.51 |
153700 |
-0.40 |
|
-1.08% |
| HMHC |
Houghton Mifflin Har |
6.95 |
6.25 |
6.35 |
966000 |
-0.60 |
|
-8.63% |
| HMNF |
Hmn Financial Inc |
18.8 |
18.8 |
18.8 |
900 |
0.00 |
|
0.00% |
| HMNY |
Helios and Matsn Ana |
2.84 |
2.6 |
2.66 |
2889800 |
-0.15 |
|
-5.34% |
| HMST |
Homestreet Inc |
28.5 |
27.1 |
28 |
283700 |
-0.50 |
|
-1.75% |
| HMSY |
Hms Hldgs Cp |
16.87 |
16.39 |
16.44 |
568800 |
-0.39 |
|
-2.32% |
| HMTA |
Hometown Bankshares |
11.89 |
11.89 |
11.89 |
22000 |
0.00 |
|
0.00% |
| HMTV |
Hemisphere Media A |
11.5 |
11.1 |
11.15 |
30200 |
-0.10 |
|
-0.89% |
| HNDL |
Strategy Shares Nasdaq 7Handl Index ETF |
24.82 |
23.92 |
23.92 |
1200 |
-0.90 |
|
-3.63% |
| HNNA |
Hennessy Advisors |
19.4 |
18.83 |
19.23 |
7800 |
-0.17 |
|
-0.88% |
| HNRG |
Hallador Energy CO |
7.04 |
6.8 |
6.85 |
71900 |
-0.01 |
|
-0.15% |
| HOFT |
Hooker Furniture |
36.825 |
35.9 |
36.6 |
53200 |
0.10 |
|
0.27% |
| HOLI |
Hollysys Automation |
24.74 |
23.74 |
23.93 |
179500 |
-0.68 |
|
-2.76% |
| HOLX |
Hologic Inc |
37.455 |
36.24 |
36.64 |
2113400 |
-0.60 |
|
-1.61% |
| HOMB |
Home Bancshares Inc |
23.04 |
22.18 |
22.43 |
784800 |
-0.39 |
|
-1.71% |
| HONE |
Harborone Bancorp Inc |
18.43 |
17.31 |
17.76 |
79300 |
0.11 |
|
0.62% |
| HOPE |
Hope Bancorp Inc |
18.3 |
17.58 |
17.8 |
449300 |
-0.37 |
|
-2.04% |
| HOVNP |
Hovnanian Entr Dep A |
7.15 |
7 |
7.15 |
1200 |
0.09 |
|
1.27% |
| HPJ |
Highpower Intl Inc |
3.95 |
3.4 |
3.55 |
93800 |
-0.40 |
|
-10.13% |
| HPT |
Hospitality Properites Trust |
25.38 |
24.48 |
24.67 |
770800 |
-0.67 |
|
-2.64% |
| HQCL |
Hanwha Q Cells Ads |
7.64 |
7.35 |
7.36 |
20700 |
0.01 |
|
0.14% |
| HQY |
Healthequity |
62.315 |
59.87 |
60.39 |
669600 |
-0.34 |
|
-0.56% |
| HRTX |
Heron Therapeutics |
27.7 |
26 |
26.4 |
1790000 |
-1.05 |
|
-3.83% |
| HRZN |
Horizon Technology F |
10.51 |
10.31 |
10.38 |
60000 |
-0.04 |
|
-0.38% |
| HSGX |
Histogenics Cp |
2.83 |
2.6 |
2.69 |
94700 |
-0.09 |
|
-3.24% |
| HSIC |
Henry Schein Inc |
67.68 |
65.29 |
65.83 |
1682200 |
-1.10 |
|
-1.64% |
| HSII |
Heidrick & Struggl |
31.4 |
30.1 |
30.4 |
95200 |
-0.70 |
|
-2.25% |
| HSKA |
Heska Corp |
79.23 |
75.82 |
76.67 |
53300 |
-2.21 |
|
-2.80% |
| HSON |
Hudson Global |
1.94 |
1.83 |
1.93 |
24000 |
-0.01 |
|
-0.52% |
| HSTM |
Healthstream Inc |
24.88 |
24.03 |
24.19 |
60800 |
-0.59 |
|
-2.38% |
| HTBI |
Hometrust Bancshares |
26.3 |
25.875 |
26.15 |
34400 |
0.15 |
|
0.58% |
| HTBK |
Heritage Commerce |
16.61 |
16.16 |
16.33 |
125100 |
-0.17 |
|
-1.03% |
| HTBX |
Heat Biologics Inc |
1.39 |
1.16 |
1.3 |
589200 |
0.13 |
|
11.11% |
| HTGM |
Htg Molecular Dia |
3.78 |
3.44 |
3.49 |
711200 |
-0.06 |
|
-1.69% |
| HTHT |
Huazhu Group Ltd |
132.14 |
126.305 |
128.3 |
403500 |
-1.70 |
|
-1.31% |
| HTLD |
Heartland Express |
18.25 |
17.82 |
18.03 |
953500 |
0.03 |
|
0.17% |
| HTLF |
Heartland Finl USA |
53.3 |
51.5 |
52.15 |
91500 |
-0.90 |
|
-1.70% |
| HUBG |
Hub Group Inc A |
41.95 |
40.35 |
40.6 |
228000 |
-1.10 |
|
-2.64% |
| HUNT |
Hunter Maritime Acquisition Corp Class A |
9.82 |
9.82 |
9.82 |
500 |
0.00 |
|
0.00% |
| HURC |
Hurco Cos Inc |
46.05 |
44.6 |
45.25 |
31100 |
-0.70 |
|
-1.52% |
| HURN |
Huron Consulting |
38.15 |
36.65 |
37.8 |
121800 |
-0.10 |
|
-0.26% |
| HVBC |
Hv Bancorp Inc |
14.65 |
14.3 |
14.65 |
900 |
0.35 |
|
2.45% |
| HWBK |
Hawthorn Bancshares |
20.75 |
20.6 |
20.6 |
4300 |
-0.04 |
|
-0.19% |
| HWCC |
Houston Wire Cable |
7.445 |
7.15 |
7.25 |
63400 |
0.00 |
|
0.00% |
| HWKN |
Hawkins Inc |
34.9 |
31.9 |
32.1 |
71900 |
-2.80 |
|
-8.02% |
| HX |
Hexindai Inc |
11.49 |
11.06 |
11.43 |
33400 |
-0.06 |
|
-0.52% |
| HYACU |
Haymaker Acquisition Corp Unit |
9.97 |
9.96 |
9.97 |
8600 |
0.01 |
|
0.10% |
| HYGS |
Hydrogenics Corp |
8.3 |
7.55 |
7.85 |
92600 |
-0.45 |
|
-5.42% |
| HYLS |
Tactical High Yield ETF FT |
47.77 |
47.41 |
47.55 |
137800 |
-0.01 |
|
-0.02% |
| HYND |
Wisdomtree Neg Duration HI Yld Bond Fund |
21.14 |
20.94 |
21.08 |
6900 |
-0.06 |
|
-0.28% |
| HYXE |
High Yield Ex Oil and Gas Corp Bond Ishares Ibox |
49.8 |
49.8 |
49.8 |
400 |
0.00 |
|
0.00% |
| HYZD |
Wisdomtree Int Rate HI Yld Bond Hedged Fund |
24.02 |
23.85 |
23.9 |
191800 |
-0.12 |
|
-0.50% |
| HZNP |
Horizon Pharma Ord |
14.12 |
13.79 |
13.8 |
2415600 |
-0.32 |
|
-2.27% |
Exchange