Exchange:
List of Symbols for New York Stock Exchange [NYSE]
CodeNameHighLowCloseVolumeChange 
HHyatt Hotels Corp81.2080.4080.92472,5001.001.25 
HAEHaemonetics Corp122.0120.2121.3336,1001.51.22 
HALHalliburton Company22.3421.3622.3313,913,6000.914.25 
HASIHannon Armstrong Sustainable IN29.7229.3229.51401,9000.250.85 
HBBHamilton Beach Brands Holding Company Cl19.5119.2319.4538,5000.512.69 
HBIHanesbrands Inc15.1614.9314.974,122,9000.110.74 
HBMHudbay Minerals Inc3.5903.4503.550898,0000.0902.60 
HCAHca Holdings Inc144.8143.2144.61,753,8003.92.79 
HCCWarrior Met Coal Inc21.6920.8521.24918,0000.743.61 
HCFTHunt Companies Finance Trust Inc3.2903.2203.230131,300-0.0300.92 
HCHCHc2 Holdings Inc2.2002.1002.150117,7000.0100.47 
HCIHomeowners Choice46.2345.5245.9439,2000.471.03 
HCRHi-Crush Inc0.71980.68210.6900684,4000.00360.52 
HCXYHercules Capital Inc 6.25% Notes Due25.9425.9425.942,000-0.160.61 
HCXZHercules Capital Inc 5.25% Notes Due25.4325.4025.43900-0.060.24 
HDHome Depot215.4213.9214.34,194,2001.30.60 
HDBHdfc Bank Ltd62.4161.5662.391,232,900-0.040.06 
HEHawaiian Electric Industries44.6644.1844.39468,5000.060.14 
HEIHeico Corp128.3127.1127.8233,1000.90.70 
HEI.AHeico Cp Cl A100.299.1100.1284,4001.21.24 
HEPHolly Energy Partners LP22.2221.9722.14787,6000.140.64 
HEQJohn Hancock Hedged Eqty & Inc14.5914.3214.5236,2000.201.40 
HESHess Corp62.5761.0062.262,224,4001.312.15 
HESMHess Midstream Partners LP20.7520.4920.5778,400-0.050.24 
HEXOHexo Corp2.1202.0302.0903,933,4000.0301.46 
HFCHollyfrontier Corp51.3350.5650.941,320,7000.190.37 
HFR-AHighland Income Fund [Hfro/Pa]25.1925.1025.1814,4000.100.40 
HFROHighland Floating Rate Opportunities11.7411.6811.73254,6000.060.51 
HGHThe Hartford Financial Srvcs G27.9427.7727.9047,0000.000.00 
HGLBHighland Global Allocation Fund8.7508.6608.74087,8000.0600.69 
HGVHilton Grand Vacations Inc35.4234.8234.95576,2000.050.14 
HHCHoward Hughes Corp115.6113.6115.2173,7001.51.35 
HHSHarte-Hanks3.2503.0753.0906,600-0.0802.52 
HIHillenbrand Inc33.0332.2432.83775,3000.922.88 
HIEMiller/Howard High Income Eqty11.2911.0911.2356,4000.110.99 
HIGHartford Financial Services Group61.1560.6460.841,758,6000.320.53 
HIG-GHartford Financial Services Grp Inc26.8826.7626.8829,2000.060.22 
HIIHuntington Ingalls Industries255.2253.1253.4251,8001.40.55 
HILHill International Inc3.3503.2603.34078,8000.0802.45 
HIOWestern Asset High4.9704.9504.960242,0000.0000.00 
HIWHighwoods Properties48.0247.5147.57923,7000.160.34 
HIXWestern Asset High Income Fund II Inc6.6556.6206.640276,2000.0100.15 
HJVMS S.A.C. Saturns Ge Series 2002-145.8705.7505.8701,0000.0400.69 
HKIBAmtd International Inc8.5508.2808.50017,2000.1501.80 
HLHecla Mining Company2.8702.6802.78011,968,200-0.1404.79 
HL-BHecla Mining Co. [Hl/Pb]52.2551.9951.99200-0.260.50 
HLFHerbalife Ltd45.9945.0745.44650,7000.471.05 
HLIHoulihan Lokey49.1148.3448.49222,6000.000.00 
HLTHilton Inc106.3105.3105.51,041,0000.60.53 
HLXHelix Energy Solutions Group9.1808.7609.1201,397,9000.4605.31 
HMCHonda Motor Company29.0928.9929.01498,1000.341.19 
HMIHuami Corp ADR11.8411.1011.59561,8000.211.85 
HML-AHoegh Lng Partners LP [Hmlp/Pa]26.4226.3226.3410,6000.060.24 
HMLPHoegh Lng Partners LP15.4715.2115.3472,2000.150.99 
HMNHorace Mann Educators Corp44.9244.1744.68225,4000.761.73 
HMYHarmony Gold Mining Co. Ltd3.1703.1003.1202,706,600-0.0802.50 
HNGRHanger Inc27.1626.6226.88312,6000.260.98 
HNIHon Industries Inc40.9039.9440.62248,1001.132.86 
HNPHuaneng Power Intl20.4820.1420.159,500-0.341.66 
HOGHarley-Davidson Inc36.9336.1236.911,485,2001.032.87 
HOMEAt Home Group Inc6.0405.1805.6706,358,8000.1903.47 
HONHoneywell International Inc176.2174.7175.52,118,0001.50.83 
HOSHornbeck Offshore Services0.39180.35000.3651204,1000.00832.33 
HOVHovnanian Enterprises Inc28.6525.1826.94387,2001.987.93 
HPHelmerich & Payne40.8838.5040.681,569,6002.045.28 
HPEHewlett Packard Enterprise Comp16.1115.8815.915,307,300-0.020.13 
HPFJohn Hancock Pfd II21.7221.5221.6854,9000.110.51 
HPIJohn Hancock Preferred22.1422.0022.1151,200-0.020.09 
HPPHudson Pacific Properties36.5536.1836.32637,2000.210.58 
HPQHp Inc20.6520.4120.5010,736,8000.180.89 
HPRHighpoint Resources Corp1.2201.1601.2001,243,0000.0605.26 
HPSJohn Hancock Preferred Income Fund III19.0318.9318.9752,300-0.030.16 
HQHTekla Healthcare Investors20.7020.5820.63132,3000.120.59 
HQLTekla Life Sciences Investors17.2717.1517.23105,6000.090.53 
HRHealthcare Realty Trust Inc33.4433.1133.21861,6000.020.06 
HRBH&R Block23.8123.2623.505,822,7000.140.60 
HRCHill-Rom Holdings Inc108.0107.1107.9377,8001.31.23 
HRIHerc Holdings Inc47.3946.4046.81141,9001.112.43 
HRLHormel Foods Corp45.8445.3245.342,126,400-0.420.92 
HRTGHeritage Insurance Holdings13.3713.2013.2779,9000.050.38 
HSB-AHSBC Hlds Plc [Hsbc/Pa]26.1826.0226.0459,3000.030.12 
HSBCHSBC Holdings Plc36.9836.7236.872,120,4000.501.37 
HSCHarsco Corp22.5521.9922.26471,1000.663.06 
HSTHost Marriott Financial Trust18.0517.8017.897,816,0000.170.96 
HSYHershey Foods Corp150.7149.2149.3600,200-0.70.48 
HTHersha Hospitality Trust14.1513.9614.08850,8000.231.66 
HT-CHersha Hospitality TR [Ht/Pc]25.3025.0525.30219,2000.160.64 
HT-DHersha Hospitality TR [Ht/Pd]25.1324.7825.1311,6000.220.88 
HT-EHersha Hospitality TR [Ht/Pe]25.2525.0325.2515,000-0.010.04 
HTAHealthcare Trust of America30.8630.3830.661,687,1000.300.99 
HTDJohn Hancock Tax Advantaged Dividend27.4027.1127.3944,7000.050.18 
HTFAHorizon Technology Finance 6.25% Notes25.4925.3925.396000.010.02 
HTGCHercules Technology Growth Capital14.2614.1714.21627,6000.010.07 
HTHHilltop Holdings Inc25.0324.7824.81457,8000.261.06 
HTYJohn Hancock Tax-Advantaged Global6.9806.9106.98044,4000.0701.01 
HTZHertz Global Holdings Inc16.3015.5016.222,235,1000.885.74 
HUBBHubbell Inc B148.5147.0147.0208,8000.30.20 
HUBSHubspot Inc155.3150.0152.01,013,700-1.51.00 
HUDHudson Ltd Cl A14.5114.0614.06230,300-0.040.28 
HUMHumana Inc350.5345.3348.1902,2002.90.85 
HUNHuntsman Corp23.0322.5022.821,885,3000.482.15 
HUYAHuya Inc19.2218.6118.683,261,400-0.030.16 
HVTHaverty Furniture Companies20.8020.3820.45138,9000.211.04 
HVT.AHaverty Furn Cl A SC20.6020.6020.601000.000.00 
HXLHexcel Corp80.4179.5980.03235,0000.660.83 
HYHyster-Yale Materials Handling60.7059.0760.5972,5001.923.27 
HYBNew America High8.8808.8208.870148,8000.0600.68 
HYIWestern Asset High Yield Defined15.3615.2515.2981,300-0.030.20 
HYTBlackrock High Yield Fund Vi Inc11.3811.2811.28385,700-0.050.44 
HZNHorizon Global Corp Comm3.5703.4603.52027,1000.0501.44 
HZOMarinemax Inc16.5616.1016.12241,9000.030.19 
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
3.231.229.89
United States
HALF Price Historical Data
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,657861.00
DJI28,0153371.22
SP5003,146280.91
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,465-161.08
BDI1,200494.26
HSI30,063-2530.83