| Symbol | Description | High | Low | Close | Volume | Change | | Percent |
| H |
Hyatt Hotels Corp |
77.12 |
74.42 |
75.59 |
1176900 |
-0.88 |
 |
-1.15% |
| HAE |
Haemonetics Corp |
73.76 |
71.94 |
72.16 |
398200 |
-1.01 |
|
-1.38% |
| HAL |
Halliburton Company |
46.7 |
45.2 |
46.09 |
9091600 |
-0.60 |
|
-1.29% |
| HASI |
Hannon Armstrong Sustainable IN |
19.64 |
19.06 |
19.27 |
324700 |
-0.23 |
|
-1.18% |
| HBB |
Horizons CA Select Universe Bond ETF |
22.18 |
20.97 |
22.09 |
32600 |
0.87 |
 |
4.10% |
| HBI |
Hanesbrands Inc |
18.38 |
17.94 |
18.18 |
5921100 |
-0.08 |
|
-0.44% |
| HBM |
Hudbay Minerals Inc |
7.4 |
6.8 |
6.85 |
814200 |
-0.55 |
|
-7.43% |
| HCA |
Hca Holdings Inc |
97.95 |
94.67 |
95.32 |
1979400 |
-2.01 |
|
-2.07% |
| HCC |
Warrior Met Coal Inc |
28.82 |
27.59 |
28.63 |
571500 |
0.86 |
|
3.10% |
| HCHC |
Hc2 Holdings Inc |
5.34 |
5.19 |
5.3 |
139600 |
0.06 |
|
1.15% |
| HCI |
Homeowners Choice |
38.46 |
37.04 |
37.51 |
71900 |
-0.51 |
|
-1.34% |
| HCLP |
Hi-Crush Partners LP |
10.65 |
9.9 |
10.2 |
2883100 |
-0.40 |
|
-3.77% |
| HCP |
HCP Inc |
23.45 |
23.02 |
23.18 |
5082200 |
-0.08 |
|
-0.34% |
| HD |
Home Depot |
177.69 |
170.42 |
172.9 |
7229300 |
-4.25 |
|
-2.40% |
| HDB |
Hdfc Bank Ltd |
100.83 |
98.66 |
98.74 |
921200 |
-1.40 |
|
-1.40% |
| HE |
Hawaiian Electric Industries |
34.6 |
33.9 |
34.11 |
316400 |
-0.25 |
|
-0.73% |
| HE-U |
Heco Cap III 6.50 |
26.09 |
26.09 |
26.09 |
200 |
0.00 |
 |
0.00% |
| HEI |
Heico Corp |
86.77 |
84.08 |
85.93 |
380100 |
-0.70 |
|
-0.81% |
| HEI.A |
Heico Cp Cl A |
70.7 |
68.3 |
69.5 |
147700 |
-1.05 |
|
-1.49% |
| HEP |
Holly Energy Partners LP |
27.99 |
27.065 |
27.4 |
81800 |
-0.20 |
|
-0.72% |
| HEQ |
John Hancock Hedged Eqty & Inc |
16.35 |
16.06 |
16.09 |
66300 |
-0.26 |
|
-1.59% |
| HES |
Hess Corp |
50.32 |
47.52 |
48.5 |
3658100 |
-1.74 |
|
-3.46% |
| HES-A |
Hess Corp |
59.56 |
59.56 |
59.56 |
600 |
0.00 |
|
0.00% |
| HESM |
Hess Midstream Partners LP |
19.35 |
18.72 |
19.18 |
54900 |
0.15 |
|
0.79% |
| HF |
HFF Inc |
50.21 |
49.07 |
49.6 |
350200 |
-0.07 |
|
-0.14% |
| HFC |
Hollyfrontier Corp |
48.84 |
47.74 |
48.3 |
1346400 |
-0.31 |
|
-0.64% |
| HFRO |
Highland Floating Rate Opportunities Fund |
16.15 |
15.93 |
16 |
205400 |
-0.15 |
|
-0.93% |
| HGH |
The Hartford Financial Srvcs G |
29.44 |
29.3 |
29.39 |
83400 |
-0.05 |
|
-0.17% |
| HGV |
Hilton Grand Vacations Inc |
43.37 |
41.96 |
42.55 |
1018800 |
-0.54 |
|
-1.25% |
| HHC |
Howard Hughes Corp |
139.64 |
136.56 |
137.44 |
182900 |
-0.50 |
|
-0.36% |
| HHS |
Harte-Hanks |
9.17 |
8.81 |
9.11 |
5600 |
-0.03 |
|
-0.33% |
| HI |
Hillenbrand Inc |
45.9 |
44.25 |
44.55 |
244600 |
-1.30 |
|
-2.84% |
| HIE |
Miller/Howard High Income Eqty |
11.405 |
11.18 |
11.18 |
52600 |
-0.11 |
|
-0.97% |
| HIFR |
Infrareit Inc |
19.54 |
19.24 |
19.49 |
276000 |
0.11 |
|
0.57% |
| HIG |
Hartford Financial Services Group |
51.62 |
49.67 |
50.46 |
2304700 |
-0.93 |
|
-1.81% |
| HIG.W |
Hartford Financial Services Group |
46.13 |
46.13 |
46.13 |
400 |
0.00 |
|
0.00% |
| HII |
Huntington Ingalls Industries |
258.29 |
250.15 |
253.41 |
512500 |
-4.47 |
|
-1.73% |
| HIL |
Hill International Inc. |
5.65 |
5.35 |
5.45 |
112400 |
-0.20 |
|
-3.54% |
| HIO |
Western Asset High |
4.83 |
4.8 |
4.82 |
272400 |
-0.01 |
|
-0.21% |
| HIVE |
Aerohive Networks Inc |
4.04 |
3.715 |
3.78 |
364400 |
-0.26 |
|
-6.44% |
| HIW |
Highwoods Properties |
43.82 |
42.65 |
42.95 |
854400 |
-0.84 |
|
-1.92% |
| HIX |
Western Asset High Income Fund II Inc |
6.6 |
6.56 |
6.58 |
219500 |
0.00 |
|
0.00% |
| HJV |
MS S.A.C. Saturns Ge Series 2002-14 |
12.06 |
11.9 |
11.9 |
17800 |
-0.10 |
|
-0.83% |
| HK |
Halcon Resources |
4.93 |
4.54 |
4.86 |
8798700 |
0.05 |
|
1.04% |
| HL |
Hecla Mining Company |
3.77 |
3.59 |
3.63 |
3973600 |
-0.07 |
|
-1.89% |
| HL-B |
Hecla Mining Pfd B |
54.5 |
54.5 |
54.5 |
100 |
0.00 |
|
0.00% |
| HLF |
Herbalife Ltd |
98.12 |
96.055 |
97.38 |
1564600 |
0.18 |
|
0.19% |
| HLI |
Houlihan Lokey |
44.715 |
43.39 |
43.65 |
248500 |
-0.75 |
|
-1.69% |
| HLT |
Hilton Inc |
79.035 |
75.66 |
77.07 |
2721900 |
-1.65 |
|
-2.10% |
| HLX |
Helix Energy Solutions Group |
5.77 |
5.45 |
5.52 |
1355300 |
-0.17 |
|
-2.99% |
| HMC |
Honda Motor Company |
34.45 |
33.775 |
34 |
625200 |
-0.38 |
|
-1.11% |
| HMI |
Huami Corporation ADR |
10.64 |
10.09 |
10.41 |
156800 |
-0.22 |
|
-2.07% |
| HML-A |
Hoegh Lng Partners LP Cum Red Pfd Ser A |
25.98 |
25.76 |
25.81 |
13300 |
0.02 |
|
0.08% |
| HMLP |
Hoegh Lng Partners LP |
16.7 |
16.25 |
16.45 |
190600 |
0.10 |
|
0.61% |
| HMN |
Horace Mann Educators Corp |
42.85 |
41.1 |
41.6 |
114100 |
-0.90 |
|
-2.12% |
| HMY |
Harmony Gold Mining Co. Ltd |
2.51 |
2.38 |
2.48 |
4497800 |
0.07 |
|
2.90% |
| HNI |
Hon Industries Inc |
36 |
34.9 |
35.39 |
175200 |
-0.61 |
|
-1.69% |
| HNP |
Huaneng Power Intl |
26.94 |
26.345 |
26.43 |
82200 |
-0.26 |
|
-0.97% |
| HOG |
Harley-Davidson Inc |
43.08 |
41.85 |
42.05 |
1913000 |
-0.77 |
|
-1.80% |
| HOME |
At Home Group Inc |
32.4 |
30.7 |
30.93 |
682900 |
-1.07 |
|
-3.34% |
| HON |
Honeywell International Inc |
144.64 |
140.17 |
142.43 |
4092000 |
-1.41 |
|
-0.98% |
| HOS |
Hornbeck Offshore Services |
3.11 |
2.68 |
2.73 |
236700 |
-0.19 |
|
-6.51% |
| HOV |
Hovnanian Enterprises Inc |
1.85 |
1.75 |
1.75 |
1520800 |
-0.08 |
|
-4.37% |
| HP |
Helmerich & Payne |
66.53 |
63.51 |
64.59 |
875300 |
-1.21 |
|
-1.84% |
| HPE |
Hewlett Packard Enterprise Comp |
17.52 |
16.94 |
17.12 |
10274600 |
-0.36 |
|
-2.06% |
| HPF |
John Hancock Pfd II |
20.02 |
19.91 |
19.96 |
53200 |
-0.02 |
|
-0.10% |
| HPI |
John Hancock Preferred |
20.5 |
20.34 |
20.35 |
51600 |
-0.12 |
|
-0.59% |
| HPP |
Hudson Pacific Properties |
32.62 |
31.73 |
32.02 |
915000 |
-0.44 |
|
-1.36% |
| HPQ |
Hewlett-Packard Company |
21.88 |
20.92 |
21.14 |
10078900 |
-0.70 |
|
-3.21% |
| HPR |
Highpoint Resources Corp |
5.1 |
4.73 |
4.83 |
1524400 |
-0.26 |
|
-5.11% |
| HPS |
John Hancock Preferred Income Fund III |
17.66 |
17.54 |
17.61 |
70300 |
-0.05 |
|
-0.28% |
| HQH |
Tekla Healthcare Investors |
21.45 |
20.47 |
20.6 |
258900 |
-0.85 |
|
-3.96% |
| HQL |
Tekla Life Sciences Investors |
19.11 |
18.23 |
18.44 |
147500 |
-0.65 |
|
-3.40% |
| HR |
Healthcare Realty Trust Inc |
27.77 |
27.12 |
27.14 |
1494800 |
-0.58 |
|
-2.09% |
| HRB |
H&R Block |
25.43 |
24.295 |
24.57 |
4152900 |
-0.73 |
|
-2.89% |
| HRC |
Hill-Rom Holdings Inc |
86.99 |
84.61 |
85.52 |
737600 |
-1.23 |
|
-1.42% |
| HRI |
Herc Holdings Inc |
65.51 |
61.01 |
61.76 |
208400 |
-2.96 |
|
-4.57% |
| HRL |
Hormel Foods Corp |
34.25 |
33.23 |
33.49 |
5097200 |
-0.66 |
|
-1.93% |
| HRS |
Harris Corp |
161.87 |
157.68 |
159.63 |
1018000 |
-1.35 |
|
-0.84% |
| HRTG |
Heritage Insurance Holdings |
15.27 |
14.95 |
15.07 |
256900 |
-0.03 |
|
-0.20% |
| HSB-A |
HSBC Holdings Plc |
25.75 |
25.66 |
25.7 |
29200 |
0.01 |
|
0.04% |
| HSBC |
HSBC Holdings Plc |
47.73 |
46.91 |
47.34 |
2018800 |
-0.26 |
|
-0.55% |
| HSC |
Harsco Corp |
20.55 |
19.05 |
19.6 |
672400 |
-0.95 |
|
-4.62% |
| HST |
Host Marriott Financial Trust |
18.7 |
18.14 |
18.29 |
5589200 |
-0.37 |
|
-1.98% |
| HSY |
Hershey Foods Corp |
98.69 |
96.51 |
97.04 |
804300 |
-1.50 |
|
-1.52% |
| HT |
Hersha Hospitality Trust |
18.02 |
17.62 |
17.8 |
369800 |
-0.08 |
|
-0.45% |
| HT-C |
Hersha Hospitality Trust |
24.47 |
24.29 |
24.29 |
3600 |
-0.17 |
|
-0.70% |
| HT-D |
Hersha Hospitality Trust 6.50% |
23.42 |
23.23 |
23.23 |
11800 |
-0.17 |
|
-0.73% |
| HT-E |
Hersha Hospitality Trust |
23.22 |
22.94 |
22.96 |
6700 |
-0.05 |
|
-0.22% |
| HTA |
Healthcare Trust of America I |
26.2 |
25.41 |
25.53 |
1395300 |
-0.57 |
|
-2.18% |
| HTD |
John Hancock Tax Advantaged Dividend |
21.735 |
21.5 |
21.59 |
132200 |
-0.06 |
|
-0.28% |
| HTGC |
Hercules Technology Growth Capital |
12.15 |
11.95 |
11.99 |
313300 |
-0.16 |
|
-1.32% |
| HTGX |
Hercules Technology Growth Cap |
25.36 |
25.27 |
25.3 |
12100 |
0.03 |
|
0.12% |
| HTH |
Hilltop Holdings Inc |
23.58 |
22.67 |
22.92 |
307100 |
-0.47 |
|
-2.01% |
| HTY |
John Hancock Tax-Advantaged Global |
9.03 |
8.84 |
8.84 |
26700 |
0.00 |
|
0.00% |
| HTZ |
Hertz Global Holdings Inc |
20.12 |
19.24 |
19.45 |
1917300 |
-0.24 |
|
-1.22% |
| HUBB |
Hubbell Inc B |
121.69 |
116.68 |
117.34 |
329000 |
-4.35 |
|
-3.57% |
| HUBS |
Hubspot Inc |
109.95 |
105.84 |
107.5 |
487700 |
-0.15 |
|
-0.14% |
| HUD |
Hudson Ltd. Class A Common Shares |
16 |
15.45 |
15.51 |
178100 |
-0.34 |
|
-2.15% |
| HUM |
Humana Inc |
290.53 |
277 |
280.7 |
3364800 |
-1.36 |
|
-0.48% |
| HUN |
Huntsman Corp |
29.4 |
27.84 |
28.26 |
2714900 |
-0.92 |
|
-3.15% |
| HVT |
Haverty Furniture Companies |
20.1 |
19.1 |
19.25 |
88300 |
-0.85 |
|
-4.23% |
| HVT.A |
Haverty Furn Cl A SC |
20.05 |
19.3 |
19.3 |
400 |
-0.75 |
|
-3.74% |
| HXL |
Hexcel Corp |
64.59 |
62.53 |
63.37 |
286900 |
-1.09 |
|
-1.69% |
| HY |
Hyster-Yale Materials Handling |
70.685 |
69.24 |
70.13 |
72600 |
0.89 |
|
1.29% |
| HYB |
New America High |
8.71 |
8.63 |
8.69 |
63900 |
-0.01 |
|
-0.11% |
| HYI |
Western Asset High Yield Defined |
14.64 |
14.53 |
14.55 |
66500 |
-0.09 |
|
-0.61% |
| HYT |
Blackrock High Yield Fund Vi Inc |
10.6 |
10.54 |
10.56 |
257600 |
-0.03 |
|
-0.28% |
| HZN |
Horizon Global Corporation Comm |
8.26 |
7.9 |
7.91 |
294700 |
-0.32 |
|
-3.89% |
| HZO |
Marinemax Inc |
19.4 |
18.75 |
18.95 |
208300 |
-0.40 |
|
-2.07% |
Exchange