HomeExchange
NASDAQ EOD:2017-10-20
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 42.7 39.55 41.6 2201000 0.95 2.34%
HABT Habit Rest Cmn A 12.6 12.05 12.2 911900 -0.35 -2.79%
HAFC Hanmi Financial Cp 31.65 31.1 31.4 114600 0.00 0.00%
HAIN Hain Celestial Grp 37.99 37.16 37.52 2099200 -0.36 -0.95%
HAIR Restoration Robotics Inc 7.77 6.73 6.96 251200 0.23 3.42%
HALL Hallmark Fin Svc 11.55 11.26 11.41 11800 -0.14 -1.21%
HALO Halozyme Therapeutic 17.99 17.67 17.82 887200 -0.06 -0.34%
HAS Hasbro Inc 98.93 97.1 98.19 2270200 0.87 0.89%
HAWK Blackhawk Network Ho 35.55 34.4 35.15 1676400 0.65 1.88%
HAYN Haynes Intl Inc 37 36.22 36.8 46300 0.03 0.08%
HBAN Huntington Bcshs 14.25 14.095 14.19 8030500 0.02 0.14%
HBANN Huntington Bancshares Incorporated Depositary Sh 25.8 25.68 25.72 1800 0.04 0.16%
HBANO Huntington Banc. Dep 27.75 27 27.72 55800 0.71 2.63%
HBANP Huntington BNC Pfd A 1449.99 1421.1 1421.1 400 -19.40 -1.35%
HBCP Home Bancorp Inc 42.33 41.55 42 34900 -0.33 -0.78%
HBHC Hancock Holding Co 51.45 50.15 50.45 589500 -0.80 -1.56%
HBHCL Hancock Hld 5.95 Nt 26.47 26.01 26.35 9000 0.20 0.76%
HBIO Harvard Bioscience 3.8 3.65 3.65 50200 -0.15 -3.95%
HBK Hamilton Bancorp 14.645 14.45 14.645 1800 0.20 1.35%
HBMD Howard Bancorp MD 21.55 20.5 21.5 59100 0.10 0.47%
HBNC Horizon Bancorp 29.16 28.7 28.93 69500 -0.06 -0.21%
HBP Huttig Bldg Products 7.175 6.97 6.99 30200 -0.18 -2.51%
HCAP Harvest Capital Cred 13.61 13.34 13.34 27400 -0.11 -0.82%
HCAPZ Harvest Capital Credit Corporation 6.125% Notes 25.68 25.68 25.68 1000 0.00 0.00%
HCCI Heritage-Crystal 20.35 19.5 19.825 425300 -0.43 -2.10%
HCKT Hackett Grp Inc 15.49 15.19 15.39 118700 0.11 0.72%
HCM Hutchison China Ads 28.23 27.5 27.77 20000 -0.16 -0.57%
HCOM Hawaiian Telcom Hold 30.5 30.02 30.28 7400 -0.22 -0.72%
HCSG Healthcare Svcs Gp 52.7 51.745 52.62 485700 0.67 1.29%
HDNG Hardinge Inc 15.65 15.4 15.41 28200 -0.24 -1.53%
HDP Hortonworks 16.28 15.83 16.26 405100 0.17 1.06%
HDS HD Supply Hlds Cmm 37.23 36.36 36.75 3170900 0.39 1.07%
HDSN Hudson Tech Inc 6.06 5.87 5.96 571100 -0.08 -1.32%
HEAR Turtle Beach Corp 0.749 0.711 0.715 56900 -0.03 -3.38%
HEBT Hebron Technology Co. Ltd 3.61 3.07 3.24 391400 -0.16 -4.71%
HEES H&E Equip Services 29.44 28.78 28.79 194700 -0.64 -2.17%
HELE Helen of Troy Ltd 94.88 91.15 94.4 150600 -0.10 -0.11%
HEWG MSCI Germany Ishares Currency Hedged 28.85 28.77 28.81 174800 -0.02 -0.07%
HFBC Hopfed Bancorp Inc 14.45 14.4 14.4 1100 -0.05 -0.35%
HFWA Heritage Financial 30.7 30.15 30.5 100300 -0.20 -0.65%
HIBB Hibbett Sports Inc 14.275 13.55 14.1 489200 0.55 4.06%
HIFS Hingham Inst For Svg 197.76 192.91 197.76 3700 4.85 2.51%
HIHO Highway Hldgs Ltd 3.65 3.45 3.45 7300 -0.15 -4.17%
HIIQ Health Insurance Inn 22.2 21.15 21.5 564100 -0.55 -2.49%
HIMX Himax Technologies 9.57 9.39 9.46 3662900 -0.02 -0.21%
HLG Hailiang Edu Grp Ads 19.94 18.61 19.45 34100 0.00 0.00%
HLIT Harmonic Inc 3 2.9 2.925 314800 -0.08 -2.50%
HLNE Hamilton Lane Incorporated Class A 27.2 26.67 27 105100 -0.08 -0.30%
HMHC Houghton Mifflin Har 10.6 10.35 10.6 474700 0.15 1.44%
HMNF Hmn Financial Inc 18.395 18.1 18.1 900 -0.29 -1.60%
HMNY Helios and Matsn Ana 17.89 16.2 16.28 2811700 -1.29 -7.34%
HMST Homestreet Inc 29.05 28.725 28.85 147800 -0.20 -0.69%
HMSY Hms Hldgs Cp 19.48 19.24 19.36 223400 0.02 0.10%
HMTV Hemisphere Media A 12.7 12.3 12.4 120900 0.00 0.00%
HNNA Hennessy Advisors 16.75 16.02 16.06 14100 -0.55 -3.31%
HNRG Hallador Energy Co 5.57 5.35 5.4 46800 -0.10 -1.82%
HOFT Hooker Furniture 49.44 48.1 48.4 56800 -0.90 -1.83%
HOLI Hollysys Automation 22.435 21.685 22.24 208100 -0.10 -0.45%
HOLX Hologic Inc 37.37 36.94 37.01 2340200 -0.22 -0.59%
HOMB Home Bancshares Inc 24.89 23.32 24.11 3469700 -0.76 -3.06%
HONE Harborone Bancorp Inc 19.5 19.28 19.44 42200 -0.06 -0.31%
HOPE Hope Bancorp Inc 18.52 18.05 18.12 692100 -0.05 -0.28%
HOTR Chanticleer Hldgs 2.7 2.44 2.59 28500 0.12 4.86%
HOVNP Hovnanian Entr Dep A 7.03 7 7.01 2000 -0.01 -0.14%
HPJ Highpower Intl Inc 5.25 4.85 5.15 227400 0.25 5.10%
HPT Hospitality Properites Trust 28.85 28.12 28.38 693200 -0.36 -1.25%
HQCL Hanwha Q Cells Ads 7.825 7.47 7.8 21900 0.19 2.50%
HQY Healthequity 50.495 49.49 49.8 465900 -0.60 -1.19%
HRTX Heron Therapeutics 15.6 14.55 15.5 915600 0.50 3.33%
HRZN Horizon Technology F 11 10.81 10.83 64600 -0.16 -1.46%
HSGX Histogenics Cp 2.25 2.12 2.25 70700 0.00 0.00%
HSIC Henry Schein Inc 84.88 83.2 84.53 1054700 0.91 1.09%
HSII Heidrick & Struggl 21.25 20.9 21.05 138800 0.10 0.48%
HSKA Heska Corp 96.94 96 96.11 33500 -0.06 -0.06%
HSNI HSN Inc 39.15 38.5 38.85 382200 0.30 0.78%
HSON Hudson Global 1.65 1.52 1.52 30800 -0.05 -3.18%
HSTM Healthstream Inc 24.14 23.47 23.94 70900 0.04 0.17%
HTBI Hometrust Bancshares 26.5 26 26.1 24500 -0.40 -1.51%
HTBK Heritage Commerce 14.81 14.68 14.7 63800 0.00 0.00%
HTBX Heat Biologics Inc 0.67 0.62 0.65 142200 0.02 3.17%
HTGM Htg Molecular Dia 2.33 2.15 2.25 211800 0.00 0.00%
HTHT China Lodg Grp Ads 138.41 132.37 134.52 464000 0.15 0.11%
HTLD Heartland Express 23.98 23.47 23.96 346900 0.49 2.09%
HTLF Heartland Finl USA 50.3 49.65 49.75 104700 -0.25 -0.50%
HUBG Hub Group Inc A 40.05 39.55 39.8 528600 0.20 0.51%
HUNTW Hunter Maritime Acquisition Corp. Warrant 0.64 0.505 0.6 800 -0.04 -6.25%
HURC Hurco Cos Inc 45.175 44.8 45.05 16400 0.05 0.11%
HURN Huron Consulting 36.7 36.05 36.25 69500 -0.20 -0.55%
HVBC Hv Bancorp Inc 14.97 14.93 14.97 3200 0.04 0.27%
HWBK Hawthorn Bancshares 20.75 20.65 20.75 3800 0.00 0.00%
HWCC Houston Wire Cable 6 5.75 5.9 75400 -0.05 -0.84%
HWKN Hawkins Inc 41.7 40.45 40.45 14800 -0.70 -1.70%
HYGS Hydrogenics Corp 9.75 9.05 9.7 140800 0.65 7.18%
HYLS Tactical High Yield ETF FT 49.02 48.92 48.97 65400 -0.01 -0.02%
HYND Wisdomtree Neg Duration Hi Yld Bond Fund 20.795 20.79 20.795 700 0.01 0.02%
HYZD Wisdomtree Int Rate Hi Yld Bond Hedged Fund 24.3 24.23 24.29 6200 0.06 0.25%
HZNP Horizon Pharma Ord 14.35 14.045 14.09 3888800 -0.17 -1.19%
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