HomeExchange
NASDAQ EOD:2017-06-28
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 47.21 45.67 45.85 1490900 -1.25 -2.65%
HABT Habit Rest Cmn A 16.15 15.7 15.8 217800 -0.05 -0.32%
HAFC Hanmi Financial Cp 28.45 27.75 28.2 96700 0.20 0.71%
HAIN Hain Celestial Grp 36.48 34.51 35.54 7953000 0.74 2.13%
HALL Hallmark Fin Svc 11.58 11.3 11.43 34500 0.07 0.62%
HALO Halozyme Therapeutic 14.29 13.53 13.55 2611400 -0.57 -4.04%
HAS Hasbro Inc 111.96 110.22 110.82 612900 0.09 0.08%
HAWK Blackhawk Network Ho 44.85 42.9 44.45 1014000 0.60 1.37%
HAYN Haynes Intl Inc 37.21 35.48 36.46 96700 0.56 1.56%
HBAN Huntington Bcshs 13.22 13 13.14 8820900 0.12 0.92%
HBANN Huntington Bancshares Incorporated Depositary Sh 26.07 25.98 25.98 5400 -0.05 -0.19%
HBANO Huntington Banc. Dep 27.99 27.55 27.71 38300 -0.27 -0.96%
HBANP Huntington BNC Pfd A 1469.19 1428.75 1469.19 100 40.44 2.83%
HBCP Home Bancorp Inc 47.2 41.96 43.63 22800 1.45 3.44%
HBHC Hancock Holding Co 47.9 46.92 47.65 522600 0.70 1.49%
HBHCL Hancock Hld 5.95 Nt 26.6 26.47 26.47 9900 -0.13 -0.49%
HBIO Harvard Bioscience 2.65 2.55 2.6 25100 0.02 0.78%
HBMD Howard Bancorp MD 19.5 19.2 19.35 33800 -0.07 -0.36%
HBNC Horizon Bancorp 26.37 25.74 26.31 124100 0.45 1.74%
HBP Huttig Bldg Products 6.97 6.8 6.96 160600 0.07 1.02%
HCAP Harvest Capital Cred 13.34 13.25 13.28 16800 -0.05 -0.38%
HCAPL Hrvst Cap 7% Nt 2020 25.65 25.35 25.45 7100 -0.06 -0.24%
HCCI Heritage-Crystal 16.25 15.6 16 135000 0.35 2.24%
HCKT Hackett Grp Inc 15.63 15.07 15.59 156100 0.52 3.45%
HCM Hutchison China Ads 23.69 22.82 23.53 7400 0.63 2.75%
HCOM Hawaiian Telcom Hold 25.67 24.41 25.1 9900 0.69 2.83%
HCSG Healthcare Svcs Gp 48.05 46.98 47.81 257700 0.56 1.19%
HDNG Hardinge Inc 12.8 12.34 12.7 11400 0.15 1.20%
HDP Hortonworks Cmn 13.62 13.17 13.5 385100 0.15 1.12%
HDS HD Supply Hlds Cmm 31.3 30.41 30.62 6569900 -0.49 -1.58%
HDSN Hudson Tech Inc 8.52 8.2 8.5 292200 0.11 1.31%
HEAR Turtle Beach Corp Cmn 0.73 0.7 0.71 53900 0.01 1.43%
HEBT Hebron Technology Co. Ltd. 2.85 2.62 2.66 13200 -0.19 -6.67%
HEES H&E Equip Services 19.9 19.23 19.72 177700 0.34 1.75%
HELE Helen of Troy Ltd 94.5 93.3 93.6 115700 -0.10 -0.11%
HFBC Hopfed Bancorp Inc 14.6 14.5 14.52 1200 -0.08 -0.55%
HFBL Home Federal 24.75 24.75 24.75 600 0.00 0.00%
HFWA Heritage Financial 26.42 25.7 26.3 72800 0.60 2.33%
HGSH China Hgs Real Est 1.6 1.52 1.53 9600 -0.07 -4.38%
HIBB Hibbett Sports Inc 20.8 20.38 20.6 409500 0.15 0.73%
HIFS Hingham Inst For Svg 179 176.51 177.18 3200 -1.82 -1.02%
HIHO Highway Hldgs Ltd 3.5 3.45 3.46 2700 0.01 0.29%
HIIQ Health Insurance Inn 24.9 23.8 24.65 481000 0.15 0.61%
HIMX Himax Technologies 8.52 8.04 8.47 4093100 0.42 5.22%
HLG Hailiang Edu Grp Ads 8.89 8.12 8.89 1100 0.77 9.48%
HLIT Harmonic Inc 5.45 5.25 5.4 354100 0.10 1.89%
HLNE Hamilton Lane Incorporated Class A 22.16 21.85 21.99 156300 0.03 0.14%
HMHC Houghton Mifflin Har 12.6 12.05 12.55 1250800 0.25 2.03%
HMNF Hmn Financial Inc 17.9 17.35 17.5 3000 -0.20 -1.13%
HMNY Helios and Matsn Ana 2.52 2.41 2.49 93700 0.08 3.32%
HMST Homestreet Inc 27.45 27 27.35 182400 0.30 1.11%
HMSY Hms Hldgs Cp 19.32 19.02 19.2 401000 0.15 0.79%
HMTV Hemisphere Media A 12.1 11.8 11.85 215600 -0.10 -0.84%
HNH Handy & Harman Ltd 31.5 30.65 31 53000 0.05 0.16%
HNNA Hennessy Advisors Cmn 15.51 15.07 15.07 30400 -0.43 -2.77%
HNRG Hallador Energy Co 7.99 7.48 7.95 170900 0.47 6.28%
HOFT Hooker Furniture 41.05 40.45 40.85 46900 0.40 0.99%
HOLI Hollysys Automation 16.69 16.34 16.52 178400 -0.12 -0.72%
HOLX Hologic Inc 45.97 45.49 45.78 1803100 0.12 0.26%
HOMB Home Bancshares Inc 24.74 24.37 24.52 528100 0.15 0.62%
HONE Harborone Bancorp Inc 20.88 20.37 20.77 24400 0.36 1.76%
HOPE Hope Bancorp Inc 18.82 18.44 18.65 460200 0.21 1.14%
HOTR Chanticleer Hldgs 3.18 3.01 3.01 6700 -0.06 -1.95%
HOVNP Hovnanian Entr Dep A 7.09 6.59 7.03 91600 0.44 6.68%
HPJ Highpower Intl Inc 3.8 3.75 3.8 48200 0.05 1.33%
HPT Hospitality Properites Trust 30.54 30.04 30.04 476700 -0.29 -0.96%
HQCL Hanwha Q Cells Ads 7.58 7.21 7.45 29100 0.09 1.22%
HQY Healthequity Cmn Stk 51.38 49.25 51.17 434900 0.53 1.05%
HRMN Harmony Merger Cmn 10.32 10.32 10.32 100 0.00 0.00%
HRMNW Harmony Merger Wrnt 0.91 0.77 0.88 12000 -0.03 -3.30%
HRTX Heron Therapeutics 14.3 13.75 14.1 1007500 0.10 0.71%
HRZN Horizon Technology F 11.33 11.13 11.26 43400 -0.04 -0.35%
HSGX Histogenics Cp Cmn 1.89 1.78 1.79 53000 -0.09 -4.79%
HSIC Henry Schein Inc 184.86 182.81 184.28 272900 0.64 0.35%
HSII Heidrick & Struggl 22.5 21.65 22.5 93900 0.55 2.51%
HSKA Heska Corp 100.75 94.88 100.72 86000 5.84 6.16%
HSNI HSN Inc Cmn Stk 32.3 31.85 32 253300 -0.15 -0.47%
HSON Hudson Global Cmn 1.35 1.27 1.3 45900 -0.05 -3.70%
HSTM Healthstream Inc 26.58 25.32 26.47 209800 0.88 3.44%
HTBI Hometrust Bancshares 25.1 24.6 24.75 56800 0.10 0.41%
HTBK Heritage Commerce 13.62 13.2 13.59 102900 0.29 2.18%
HTBX Heat Biologics Inc 0.73 0.63 0.7 2839100 0.05 7.69%
HTGM Htg Molecular Dia Cmn 3.07 2.66 3.04 1520500 0.34 12.59%
HTHT China Lodg Grp Ads 85.31 83.39 83.98 236300 -0.66 -0.78%
HTLD Heartland Express 21.19 20.68 21.14 661100 0.26 1.25%
HTLF Heartland Finl USA 46.75 45.95 46.65 33700 0.70 1.52%
HUBG Hub Group Inc A 39.3 37.9 39.2 389800 1.30 3.43%
HUNTW Hunter Maritime Acquisition Corp. Warrant 0.32 0.27 0.28 62200 -0.03 -9.68%
HURC Hurco Cos Inc 35.83 34.15 34.75 26200 0.60 1.76%
HURN Huron Consulting 43.28 42.75 42.85 52000 0.10 0.23%
HWBK Hawthorn Bancshares 20.4 20.07 20.07 2100 -0.04 -0.20%
HWCC Houston Wire Cable 5.4 5.05 5.25 55100 0.15 2.94%
HWKN Hawkins Inc 48.2 47.35 47.95 22200 0.55 1.16%
HYGS Hydrogenics Corp 10.6 9.5 10.15 268600 -0.45 -4.25%
HYLS Tactical High Yield ETF FT 49.32 49.18 49.32 87000 0.08 0.16%
HYND Wisdomtree Neg Duration Hi Yld Bond Fund 20.51 20.48 20.5 7400 -0.01 -0.05%
HYZD Wisdomtree Int Rate Hi Yld Bond Hedged Fund 24.14 23.94 24.1 31800 0.15 0.63%
HZNP Horizon Pharma Ord 11.9 11.47 11.84 3361200 0.26 2.25%
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