HomeExchange
NASDAQ EOD:2017-04-28
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 54.75 53.95 54.3 661900 -0.10 -0.18%
HABT Habit Rest Cmn A 19.45 18.75 18.9 263000 -0.20 -1.05%
HAFC Hanmi Financial Cp 29.7 29 29.05 202500 -0.50 -1.69%
HAIN Hain Celestial Grp 37.87 36.95 36.99 879500 -0.58 -1.54%
HALL Hallmark Fin Svc 10.74 10.48 10.51 25500 -0.11 -1.04%
HALO Halozyme Therapeutic 14.03 13.69 13.94 624800 -0.09 -0.64%
HAS Hasbro Inc 100.36 98.5 99.11 1475300 -1.19 -1.19%
HAWK Blackhawk Network Ho 41.3 40.17 40.45 778000 -0.85 -2.06%
HAYN Haynes Intl Inc 42.96 42.03 42.29 58800 -0.13 -0.31%
HBAN Huntington Bcshs 13.1 12.85 12.86 12050100 -0.15 -1.15%
HBANN Huntington Bancshares Incorporated Depositary Sh 25.44 25.36 25.36 3500 -0.07 -0.28%
HBANO Huntington Banc. Dep 27.33 27.07 27.1 15500 -0.11 -0.40%
HBANP Huntington BNC Pfd A 1390 1387 1388.15 100 -1.85 -0.13%
HBCP Home Bancorp Inc 37.84 36.95 37.14 18600 0.19 0.51%
HBHC Hancock Holding Co 47.7 46.65 46.7 433500 -0.70 -1.48%
HBHCL Hancock Hld 5.95 Nt 25.92 25.65 25.65 4900 -0.08 -0.31%
HBIO Harvard Bioscience 2.45 2.35 2.4 118700 -0.05 -2.04%
HBK Hamilton Bancorp 15.25 15 15 1000 -0.25 -1.64%
HBMD Howard Bancorp MD 18.85 18.6 18.75 5400 -0.05 -0.27%
HBNC Horizon Bancorp 27.59 26.92 26.99 50800 -0.26 -0.95%
HBP Huttig Bldg Products 9.18 8.75 8.8 81700 -0.20 -2.22%
HCAP Harvest Capital Cred 13.55 13.41 13.5 26600 0.05 0.37%
HCAPL Hrvst Cap 7% Nt 2020 25.44 25.44 25.44 600 0.00 0.00%
HCCI Heritage-Crystal 15.8 15 15.05 49500 -0.70 -4.44%
HCKT Hackett Grp Inc 20.12 19.68 19.83 96400 -0.09 -0.45%
HCM Hutchison China Ads 19.49 18.75 19.49 5500 0.74 3.95%
HCOM Hawaiian Telcom Hold 25.78 25.29 25.45 7300 -0.30 -1.17%
HCSG Healthcare Svcs Gp 46.79 45.88 45.91 270200 -0.66 -1.42%
HDNG Hardinge Inc 10.6 10.35 10.5 34800 -0.10 -0.94%
HDP Hortonworks Cmn 10.57 10.28 10.41 831300 -0.16 -1.51%
HDS HD Supply Hlds Cmm 40.53 39.97 40.3 1628200 -0.03 -0.07%
HDSN Hudson Tech Inc 7.14 7 7.1 290000 0.06 0.85%
HEAR Turtle Beach Corp Cmn 0.94 0.86 0.89 42600 0.02 2.30%
HEBT Hebron Technology Co. Ltd. 4.06 3.8 4.05 33000 0.18 4.65%
HEES H&E Equip Services 21.77 20.71 21.12 487100 0.18 0.86%
HELE Helen of Troy Ltd 96.6 93.35 94 243600 -2.55 -2.64%
HFBC Hopfed Bancorp Inc 14.75 14.36 14.36 1800 -0.16 -1.10%
HFBL Home Federal 29.2 27.8 29.2 3700 1.40 5.04%
HFWA Heritage Financial 27.3 26.3 26.4 124800 -0.55 -2.04%
HGSH China Hgs Real Est 1.71 1.67 1.71 1100 0.02 1.18%
HIBB Hibbett Sports Inc 26.05 25.45 26 516000 0.10 0.39%
HIFS Hingham Inst For Svg 181.48 179.29 179.49 2400 -0.51 -0.28%
HIHO Highway Hldgs Ltd 4 3.85 3.85 7100 -0.14 -3.51%
HIIQ Health Insurance Inn 16.9 16.05 16.75 496000 0.60 3.72%
HIMX Himax Technologies 7.05 6.88 7.01 2729400 0.03 0.43%
HLIT Harmonic Inc 5.85 5.6 5.8 611100 0.20 3.57%
HLNE Hamilton Lane Incorporated Class A 19 18.5 18.72 83400 0.05 0.27%
HMHC Houghton Mifflin Har 11.8 11.35 11.5 700900 -0.30 -2.54%
HMNF Hmn Financial Inc 17.8 17.35 17.4 700 -0.40 -2.25%
HMNY Helios and Matsn Ana 2.81 2.64 2.65 23700 -0.10 -3.64%
HMST Homestreet Inc 26.7 25.45 26 469900 -0.55 -2.07%
HMSY Hms Hldgs Cp 20.58 20.39 20.47 280200 0.06 0.29%
HMTV Hemisphere Media A 11.93 11.6 11.65 20900 -0.10 -0.85%
HNH Handy & Harman Ltd 27.25 26.75 27.25 2800 0.35 1.30%
HNNA Hennessy Advisors Cmn 17.14 16.71 17.01 8400 0.03 0.18%
HNRG Hallador Energy Co 6.88 6.66 6.69 49300 -0.06 -0.89%
HOFT Hooker Furniture 44.9 43.3 43.45 71600 -1.45 -3.23%
HOLI Hollysys Automation 16.25 15.99 16.04 473700 -0.16 -0.99%
HOLX Hologic Inc 45.2 44.45 45.15 2147700 0.56 1.26%
HOMB Home Bancshares Inc 26.53 25.43 25.45 553800 -0.88 -3.34%
HONE Harborone Bancorp Inc 20.93 20.76 20.82 19700 -0.10 -0.48%
HOPE Hope Bancorp Inc 19.51 18.11 18.31 687200 -0.57 -3.02%
HOTR Chanticleer Hldgs 0.31 0.28 0.3 125300 0.00 0.00%
HOTRW Chanticleer Warrants 0.05 0.05 0.05 22000 0.00 0.00%
HPJ Highpower Intl Inc 5.25 5 5 108000 -0.25 -4.76%
HPT Hospitality Properites Trust 32.35 31.54 31.83 787500 -0.52 -1.61%
HQCL Hanwha Q Cells Ads 7.02 6.8 6.93 24300 -0.07 -1.00%
HQY Healthequity Cmn Stk 45.68 44.28 45.52 654400 1.17 2.64%
HRMN Harmony Merger Cmn 10.19 10.19 10.19 200 0.00 0.00%
HRMNU Harmony Merger Unit 10.5 10.5 10.5 600 0.00 0.00%
HRMNW Harmony Merger Wrnt 0.45 0.43 0.45 2700 0.00 0.00%
HRTX Heron Therapeutics 15.65 15.05 15.35 220600 0.00 0.00%
HRZN Horizon Technology F 11.4 11.31 11.39 38400 -0.01 -0.09%
HSGX Histogenics Cp Cmn 1.79 1.71 1.74 18100 -0.02 -1.14%
HSIC Henry Schein Inc 174.44 173.23 173.8 356100 0.04 0.02%
HSII Heidrick & Struggl 22.07 21.3 21.5 181400 -0.35 -1.60%
HSKA Heska Corp 108.84 103.05 108.25 120800 3.40 3.24%
HSNI HSN Inc Cmn Stk 37.2 36.45 36.9 534000 -0.15 -0.40%
HSON Hudson Global Cmn 1.47 1.32 1.4 67900 -0.02 -1.41%
HSTM Healthstream Inc 29.16 27.75 27.79 192700 -1.24 -4.27%
HTBI Hometrust Bancshares 25.15 24.9 25 40900 -0.05 -0.20%
HTBK Heritage Commerce 14.84 14.16 14.28 257900 -0.56 -3.77%
HTBX Heat Biologics Inc 0.79 0.77 0.79 137400 0.00 0.00%
HTGM Htg Molecular Dia Cmn 5.22 4.92 5.02 599900 -0.20 -3.83%
HTHT China Lodg Grp Ads 72.85 69.17 70.98 147800 1.58 2.28%
HTLD Heartland Express 20.68 20.07 20.12 370900 -0.40 -1.95%
HTLF Heartland Finl USA 49.6 47.9 48 90500 -1.60 -3.23%
HUBG Hub Group Inc A 40.2 38.95 39.15 270300 -1.05 -2.61%
HUNTU Hunter Maritime Acquisition Corp 10.6 10.47 10.48 1100 0.01 0.10%
HUNTW Hunter Maritime Acquisition Corp. Warrant 1.11 1.1 1.1 5100 -0.01 -0.90%
HURC Hurco Cos Inc 29.6 28.75 29 11600 -0.50 -1.69%
HURN Huron Consulting 44.95 44.4 44.5 152200 -0.10 -0.22%
HVBC Hv Bancorp Inc 14.24 14.05 14.24 6900 0.04 0.28%
HWCC Houston Wire Cable 6.35 6.2 6.25 43000 0.00 0.00%
HWKN Hawkins Inc 52.25 51 51.1 23300 -0.65 -1.26%
HYGS Hydrogenics Corp 7.9 7.25 7.5 135000 -0.40 -5.06%
HYLS First Trust Tactical 49.11 48.99 49.09 43100 0.10 0.20%
HYND Wt Bofa ML HY Ngdr F 20.99 20.91 20.91 2700 -0.01 -0.05%
HYXE Ishares Iboxx $ High Yield Ex O 52.26 52.25 52.26 4200 0.01 0.02%
HYZD Wt Bofa ML HY Zero D 23.98 23.9 23.9 11200 -0.06 -0.25%
HZNP Horizon Pharma Ord 15.57 15.27 15.38 1942500 -0.10 -0.65%
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