List Stock Names starting with: Number of Stock(s): 734 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | H | Hyatt Hotels Corp | - | 83.32 | 82.30 - 84.00 | 82.72 | -1.17 | 1.39% | 246,924 | | HA | Hawaiian Hlds Inc | - | 20.36 | 20.07 - 20.46 | 20.10 | -0.59 | 2.85% | 474,101 | | HAAC | Health Assurance Acquisition Corp Cl A | - | 9.79 | 9.79 - 9.82 | 9.81 | +0.02 | 0.20% | 521,100 | | HAACU | Health Assurance Acquisition Corp Sail Securiti | - | 9.975 | 9.97 - 10.03 | 10.03 | +0.03 | 0.30% | 6,000 | | HAACW | Health Assurance Acquisition Corp WT | - | 0.91 | 0.90 - 0.95 | 0.95 | +0.065 | 7.34% | 212,100 | | HACK | ISE Cyber Security ETF | - | 66.09 | 65.63 - 66.39 | 65.95 | -0.20 | 0.30% | 279,800 | | HAE | Haemonetics Corp | - | 71.07 | 70.45 - 72.50 | 71.75 | +0.12 | 0.17% | 504,334 | | HAFC | Hanmi Financial Cp | - | 20.41 | 20.41 - 20.72 | 20.66 | +0.25 | 1.22% | 91,734 | | HAIL | SPDR S&P Kenso Smart Mobility ETF | - | 57.76 | 56.845 - 57.864 | 57.05 | -0.875 | 1.51% | 36,000 | | HAIN | Hain Celestial Group | - | 44.23 | 44.21 - 44.80 | 44.70 | +0.24 | 0.54% | 353,288 | | HAL | Halliburton Company | - | 25.41 | 25.24 - 26.00 | 25.89 | +0.54 | 2.13% | 8,890,493 | | HALL | Hallmark Fin Svc | - | 3.44 | 3.34 - 3.44 | 3.34 | -0.12 | 3.47% | 55,700 | | HALO | Halozyme Therapeutic | - | 38.92 | 38.24 - 39.18 | 38.87 | +0.04 | 0.10% | 451,972 | | HAP | Vaneck Natural Resources ETF | - | 48.11 | 47.97 - 48.211 | 48.211 | +0.185 | 0.39% | 3,600 | | HAPP | Happiness Biotech Group Ltd | - | 0.911 | 0.88 - 0.92 | 0.888 | -0.031 | 3.37% | 56,900 | | HARP | Harpoon Therapeutics Inc | - | 6.85 | 6.32 - 6.85 | 6.42 | -0.46 | 6.69% | 234,420 | | HART | IQ Healthy Hearts ETF | - | 28.344 | 28.344 - 28.344 | 28.344 | +0.088 | 0.31% | 100 | | HAS | Hasbro Inc | - | 93.63 | 88.76 - 93.87 | 89.50 | -2.96 | 3.20% | 1,383,693 | | HASI | Hannon Armstrong Sustainable IN | - | 59.89 | 58.74 - 60.65 | 59.82 | -0.14 | 0.23% | 596,849 | | HAUZ | Xtrackers International Real Estate ETF | - | 28.69 | 28.69 - 28.875 | 28.79 | +0.18 | 0.63% | 34,500 | | HAWX | ACWI Curr Hedged Ex US Ishares MSCI ETF | - | 33.07 | 32.93 - 33.07 | 33.003 | +0.069 | 0.21% | 1,800 | | HAYN | Haynes Intl Inc | - | 39.25 | 38.46 - 39.49 | 39.26 | +0.05 | 0.13% | 20,694 | | HAYW | Hayward Holdings Inc | - | 23.00 | 22.35 - 24.04 | 23.96 | +0.96 | 4.17% | 1,079,897 | | HBAN | Huntington Bcshs | - | 16.58 | 16.555 - 16.80 | 16.68 | +0.19 | 1.15% | 6,820,533 | | HBANM | Huntington Bancshares Inc ADR | - | 26.31 | 26.23 - 26.39 | 26.38 | +0.03 | 0.11% | 5,561 | | HBANN | Huntington Bancshares Inc ADR | - | 25.27 | 25.09 - 25.27 | 25.09 | -0.02 | 0.08% | 2,323 | | HBANP | Huntington Bancshares Inc | - | 25.37 | 25.19 - 25.40 | 25.35 | 0.00 | 0.00% | 80,502 | | HBB | Hamilton Beach Brands Holding Cl A | - | 15.32 | 15.01 - 15.48 | 15.30 | -0.04 | 0.26% | 7,676 | | HBCP | Home Bancorp Inc | - | 38.75 | 38.75 - 39.58 | 39.20 | +0.19 | 0.49% | 9,447 | | HBI | Hanesbrands Inc | - | 16.83 | 16.72 - 17.00 | 16.84 | -0.05 | 0.30% | 2,530,717 | | HBIO | Harvard Bioscience | - | 7.07 | 6.90 - 7.08 | 6.96 | -0.11 | 1.56% | 85,500 | | HBM | Hudbay Minerals Inc | - | 7.31 | 7.125 - 7.37 | 7.21 | -0.01 | 0.14% | 881,575 | | HBMD | Howard Bancorp MD | - | 20.83 | 20.83 - 21.22 | 21.05 | +0.16 | 0.77% | 40,000 | | HBNC | Horizon Bancorp | - | 18.41 | 18.36 - 18.82 | 18.77 | +0.41 | 2.23% | 126,781 | | HBP | Huttig Bldg Products | - | 6.96 | 6.90 - 7.224 | 7.07 | +0.11 | 1.58% | 47,900 | | HBT | Hbt Financial Inc | - | 17.94 | 17.70 - 17.94 | 17.73 | -0.09 | 0.51% | 10,905 | | HCA | Hca Holdings Inc | - | 246.52 | 243.03 - 257.88 | 253.11 | -6.89 | 2.65% | 2,784,244 | | HCAQ | Healthcor Catalio Acquisition Corp Cl A | - | 9.93 | 9.93 - 9.95 | 9.935 | -0.005 | 0.05% | 46,200 | | HCAR | Healthcare Services Acquisition Corp Cl A | - | 9.73 | 9.73 - 9.77 | 9.76 | 0.00 | 0.00% | 49,200 | | HCARU | Healthcare Services Acquisition Corp | - | 10.01 | 9.98 - 10.03 | 10.00 | 0.00 | 0.00% | 50,900 | | HCARW | Healthcare Services Acquisition Corp WT | - | 0.545 | 0.52 - 0.58 | 0.579 | +0.009 | 1.58% | 14,100 | | HCAT | Health Catalyst Inc | - | 51.43 | 50.63 - 51.56 | 50.93 | -0.69 | 1.34% | 218,577 | | HCC | Warrior Met Coal Inc | - | 25.56 | 25.38 - 26.11 | 25.40 | -0.30 | 1.17% | 395,132 | | HCCC | Healthcare Capital Corp Cl A | - | 9.89 | 9.89 - 9.92 | 9.92 | +0.01 | 0.10% | 268,800 | | HCCCU | Healthcare Capital Corp | - | 10.20 | 10.17 - 10.20 | 10.19 | 0.00 | 0.00% | 18,200 | | HCCCW | Healthcare Capital Corp WT | - | 0.63 | 0.62 - 0.644 | 0.644 | -0.006 | 0.92% | 86,400 | | HCCI | Heritage-Crystal | - | 33.50 | 32.89 - 35.091 | 33.20 | +0.60 | 1.84% | 108,338 | | HCDI | Harbor Custom Development Inc | - | 1.87 | 1.81 - 1.89 | 1.83 | -0.06 | 3.17% | 111,400 | | HCDIP | Harbor Custom Development Series A | - | 14.69 | 14.35 - 14.76 | 14.68 | -0.01 | 0.07% | 20,500 | | HCDIW | Harbor Custom Development WT | - | 0.245 | 0.227 - 0.245 | 0.227 | -0.015 | 6.20% | 16,800 | | HCDIZ | Harbor Custom Development Inc WT | - | 0.41 | 0.41 - 0.42 | 0.42 | +0.02 | 5.00% | 800 | | HCHC | Hc2 Holdings Inc | - | 3.67 | 3.60 - 3.72 | 3.68 | +0.02 | 0.55% | 1,249,228 | | HCI | Homeowners Choice | - | 134.78 | 129.21 - 135.98 | 131.68 | -2.66 | 1.98% | 56,793 | | HCIC | Hennessy Capital Investment Corp V Cl A | - | 9.92 | 9.91 - 9.93 | 9.92 | 0.00 | 0.00% | 129,700 | | HCICU | Hennessy Capital Investment Corp V Units | - | 10.145 | 10.145 - 10.20 | 10.20 | +0.04 | 0.39% | 7,700 | | HCICW | Hennessy Capital Investment Corp V WT | - | 1.05 | 1.03 - 1.17 | 1.166 | +0.083 | 7.66% | 87,800 | | HCII | Hudson Executive Investment Corp II Cl A | - | 9.76 | 0.00 - 0.00 | 9.76 | 0.00 | 0.00% | 0 | | HCIIU | Hudson Executive Investment Corp II | - | 9.95 | 0.00 - 0.00 | 9.95 | 0.00 | 0.00% | 0 | | HCIIW | Hudson Executive Investment Corp II WT | - | 0.98 | 0.00 - 0.00 | 0.98 | 0.00 | 0.00% | 0 | | HCKT | Hackett Grp Inc | - | 21.31 | 21.12 - 21.48 | 21.31 | +0.14 | 0.66% | 53,223 | | HCM | Hutchmed China Ltd ADR | - | 32.42 | 32.01 - 32.44 | 32.17 | 0.00 | 0.00% | 96,859 | | HCNE | Jaws Hurricane Acquisition Corp Cl A | - | 9.78 | 9.78 - 9.78 | 9.78 | 0.00 | 0.00% | 300 | | HCNEU | Jaws Hurricane Acquisition Corp | - | 10.03 | 9.95 - 10.23 | 9.95 | -0.06 | 0.60% | 32,800 | | HCNEW | Jaws Hurricane Acquisition Corp WT | - | 1.22 | 0.00 - 0.00 | 1.22 | 0.00 | 0.00% | 0 | | HCOM | Hartford Schroders Commodity Strategy ETF | - | 21.078 | 21.078 - 21.078 | 21.078 | +0.08 | 0.38% | 100 | | HCRB | Hartford Core Bond ETF | - | 40.76 | 40.76 - 40.799 | 40.799 | +0.074 | 0.18% | 1,900 | | HCSG | Healthcare Svcs Gp | - | 19.90 | 19.76 - 20.23 | 20.13 | +0.05 | 0.25% | 1,073,686 | | HCTI | Healthcare Triangle Inc | - | 2.85 | 2.48 - 2.93 | 2.85 | -0.11 | 3.72% | 1,149,400 | | HCVIU | Hennessy Capital Investment Corp VI | - | 9.96 | 9.95 - 9.96 | 9.95 | 0.00 | 0.00% | 3,000 | | HCWB | Hcw Biologics Inc | - | 2.69 | 2.36 - 2.69 | 2.47 | -0.195 | 7.32% | 204,100 | | HCXY | Hercules Capital Inc 6.25% Notes Due 2033 | - | 26.70 | 26.60 - 26.92 | 26.92 | +0.22 | 0.82% | 1,225 | | HCXZ | Hercules Capital Inc 5.25% Notes Due 2025 | - | 25.20 | 25.20 - 25.20 | 25.20 | 0.00 | 0.00% | 1,682 | | HD | Home Depot | - | 365.00 | 362.15 - 367.03 | 365.99 | +1.37 | 0.38% | 2,612,848 | | HDAW | Db-Xt MSCI All World Ex-US Div Yld Hgd Eq | - | 25.049 | 24.999 - 25.09 | 24.999 | +0.049 | 0.20% | 2,200 | | HDB | Hdfc Bank Ltd ADR | - | 78.00 | 77.14 - 78.00 | 77.54 | -0.16 | 0.21% | 713,853 | | HDEF | Db-Xt MSCI EAFE High Div Yld Hgd Eq | - | 23.31 | 23.235 - 23.37 | 23.35 | +0.11 | 0.47% | 68,900 | | HDG | Hedge Replication ETF | - | 52.21 | 52.02 - 52.34 | 52.131 | -0.032 | 0.06% | 4,100 | | HDGE | Active Bear ETF | - | 25.032 | 24.97 - 25.058 | 25.058 | +0.148 | 0.59% | 7,500 | | HDIV | Qraft Ai-Enhanced U.S. High Dividend ETF | - | 31.08 | 31.08 - 31.208 | 31.208 | -0.009 | 0.03% | 1,500 | | HDLB | Etracs 2X US HI Div Low Vol ETN Series B | - | 14.90 | 14.83 - 14.93 | 14.90 | +0.01 | 0.07% | 30,200 | | HDMV | Horizon Vol Dev Intl ETF FT | - | 31.725 | 31.659 - 31.725 | 31.713 | +0.175 | 0.55% | 2,000 | | HDRO | ETF Series Solutions Defiance Next Gen H2 ETF | - | 22.38 | 21.65 - 22.38 | 21.71 | -0.95 | 4.19% | 67,600 | | HDSN | Hudson Tech Inc | - | 3.51 | 3.43 - 3.59 | 3.53 | -0.01 | 0.28% | 84,100 | | HDV | High Dividend Ishares Core ETF | - | 97.69 | 97.39 - 97.93 | 97.74 | +0.13 | 0.13% | 159,700 | | HE | Hawaiian Electric Industries | - | 41.38 | 41.09 - 41.69 | 41.59 | +0.22 | 0.53% | 184,369 | | HEAR | Turtle Beach Corp | - | 29.11 | 28.25 - 29.16 | 28.33 | -0.95 | 3.24% | 256,200 | | HEDJ | Wisdomtree Europe Hedged Equity Fund | - | 77.79 | 77.68 - 78.03 | 77.92 | +0.60 | 0.78% | 83,000 | | HEEM | Emrg Mkts Curr Hedged Ishares MSCI ETF | - | 31.57 | 31.32 - 31.63 | 31.384 | -0.102 | 0.32% | 20,500 | | HEES | H&E Equip Services | - | 44.55 | 43.02 - 45.905 | 45.63 | +1.00 | 2.24% | 426,487 | | HEET | Hartford Schroders ESG US Equity ETF | - | 25.082 | 25.082 - 25.082 | 25.082 | 0.00 | 0.00% | 0 | | HEFA | EAFE Curr Hedged Ishares MSCI ETF | - | 35.28 | 35.19 - 35.345 | 35.29 | +0.12 | 0.34% | 1,463,200 | | HEGD | Swan Hedged Equity US Large Cap ETF | - | 18.91 | 18.821 - 18.969 | 18.895 | +0.045 | 0.24% | 29,600 | | HEI | Heico Corp | - | 136.60 | 136.60 - 141.67 | 140.54 | +0.15 | 0.11% | 211,760 | | HEI.A | Heico Cp Cl A | - | 122.79 | 121.73 - 124.37 | 123.34 | +0.35 | 0.28% | 367,100 | | HELE | Helen of Troy Ltd | - | 227.54 | 226.39 - 230.52 | 227.87 | +0.10 | 0.04% | 53,509 | | HELX | Franklin Genomic Advancements ETF | - | 51.79 | 51.69 - 52.11 | 51.958 | -0.141 | 0.27% | 3,500 | | HEP | Holly Energy Partners LP | - | 19.89 | 19.44 - 20.20 | 19.58 | -0.18 | 0.91% | 399,761 | | HEPA | Hepion Pharmaceuticals Inc | - | 1.54 | 1.48 - 1.54 | 1.49 | -0.08 | 5.10% | 1,354,800 | | HEPS | D-Market Electronic Services & Trading ADR | - | 5.15 | 4.98 - 5.18 | 5.11 | -0.01 | 0.20% | 467,487 | | HEQ | John Hancock Hedged Eqty & Inc | - | 12.89 | 12.85 - 12.98 | 12.98 | +0.13 | 1.01% | 20,145 | | HERA | Ftac Hera Acquisition Corp Cl A | - | 9.75 | 9.75 - 9.77 | 9.75 | -0.01 | 0.10% | 1,600 | | HERAU | Ftac Hera Acquisition Corp Units | - | 9.98 | 0.00 - 0.00 | 9.98 | 0.00 | 0.00% | 0 | | HERAW | Ftac Hera Acquisition Corp WT | - | 1.00 | 0.10 - 1.00 | 1.00 | 0.00 | 0.00% | 11,600 | | HERD | Pacer Cash Cows Fund of Funds ETF | - | 34.666 | 34.66 - 34.715 | 34.715 | +0.085 | 0.25% | 100 | | HERO | Global X Video Games & Esports ETF | - | 30.00 | 29.717 - 30.12 | 29.74 | +0.10 | 0.34% | 299,300 | | HES | Hess Corp | - | 88.37 | 86.94 - 89.79 | 88.64 | +1.13 | 1.29% | 1,942,338 | | HESM | Hess Midstream Partners LP | - | 26.64 | 26.30 - 26.685 | 26.57 | -0.02 | 0.08% | 197,886 | | HEWC | Canada Curr Hedged Ishares MSCI ETF | - | 33.741 | 33.741 - 33.783 | 33.783 | +0.001 | 0.00% | 100 | | HEWG | Germany Curr Hedged Ishares MSCI ETF | - | 32.56 | 0.00 - 0.00 | 32.56 | 0.00 | 0.00% | 0 | | HEWJ | Japan Curr Hedged Ishares MSCI ETF | - | 40.08 | 39.85 - 40.09 | 39.898 | +0.128 | 0.32% | 55,400 | | HEWU | United Kingdom Curr Hedged Ishares MSCI ETF | - | 23.471 | 23.471 - 23.471 | 23.471 | 0.00 | 0.00% | 0 | | HEXO | Hexo Corp | - | 1.82 | 1.70 - 1.82 | 1.71 | -0.11 | 6.04% | 7,794,600 | | HEZU | Eurozone Curr Hedged Ishares MSCI ETF | - | 37.37 | 37.29 - 37.46 | 37.39 | +0.18 | 0.48% | 96,600 | | HFBL | Home Federal Bancorp Inc | - | 18.90 | 0.00 - 0.00 | 18.90 | 0.00 | 0.00% | 0 | | HFC | Hollyfrontier Corp | - | 36.71 | 35.83 - 36.85 | 36.54 | -0.03 | 0.08% | 967,969 | | HFFG | HF Foods Group Inc | - | 7.06 | 6.78 - 7.06 | 7.05 | +0.01 | 0.14% | 54,000 | | HFR-A | Highland Income Fund [Hfro/Pa] | - | 26.36 | 26.23 - 26.40 | 26.23 | -0.20 | 0.76% | 6,400 | | HFRO | Highland Floating Rate Opportunities Fund | - | 11.25 | 11.14 - 11.33 | 11.26 | +0.05 | 0.45% | 184,732 | | HFWA | Heritage Financial | - | 24.69 | 24.68 - 25.39 | 25.39 | +0.88 | 3.59% | 127,347 | | HFXI | IQ 50% Hedged FTSE International | - | 24.99 | 24.92 - 25.075 | 24.965 | +0.096 | 0.39% | 11,100 | | HGBL | Heritage Global Inc | - | 1.87 | 1.83 - 1.87 | 1.83 | -0.06 | 3.17% | 14,200 | | HGEN | Humanigen Inc | - | 6.38 | 6.19 - 6.45 | 6.42 | -0.11 | 1.68% | 1,652,700 | | HGH | The Hartford Financial Srvcs G | - | 25.92 | 25.91 - 25.95 | 25.94 | +0.01 | 0.04% | 19,780 | | HGLB | Highland Global Allocation Fund | - | 9.57 | 9.50 - 9.72 | 9.59 | -0.10 | 1.03% | 96,088 | | HGSH | China Hgs Real Est | - | 1.69 | 1.68 - 1.83 | 1.79 | +0.08 | 4.68% | 247,100 | | HGV | Hilton Grand Vacations Inc | - | 48.79 | 47.52 - 49.73 | 49.38 | +0.14 | 0.28% | 376,471 | | HHC | Howard Hughes Corp | - | 92.81 | 92.52 - 94.57 | 92.83 | -0.46 | 0.49% | 124,497 | | HHGCU | Hhg Capital Corporation Units | - | 10.24 | 0.00 - 0.00 | 10.24 | 0.00 | 0.00% | 0 | | HHH | Etfmg Real Estate Tech ETF | - | 25.557 | 25.53 - 25.569 | 25.569 | -0.082 | 0.32% | 200 | | HHL.U | HH&L Acquisition Co. [Hhla.U] | - | 9.872 | 0.00 - 0.00 | 9.872 | 0.00 | 0.00% | 0 | | HHL.W | HH&L Acquisition Co. WT [Hhla/W] | - | 0.52 | 0.00 - 0.00 | 0.52 | 0.00 | 0.00% | 0 | | HHLA | HH&L Acquisition Co. Cl A | - | 9.71 | 9.71 - 9.71 | 9.71 | 0.00 | 0.00% | 100 | | HHR | Headhunter Group Plc ADR | - | 57.41 | 57.10 - 58.42 | 57.19 | +0.90 | 1.60% | 194,473 | | HI | Hillenbrand Inc | - | 45.69 | 44.93 - 45.91 | 44.94 | -0.59 | 1.30% | 235,122 | | HIBB | Hibbett Inc | - | 83.41 | 80.75 - 83.54 | 81.14 | -2.42 | 2.90% | 315,127 | | HIBL | S&P 500 High Beta Bull 3X Direxion | - | 73.79 | 72.27 - 75.255 | 73.82 | +0.11 | 0.15% | 30,900 | | HIBS | S&P 500 High Beta Bear 3X Direxion | - | 9.36 | 9.12 - 9.51 | 9.34 | -0.01 | 0.11% | 115,700 | | HIE | Miller/Howard High Income Eqty | - | 10.45 | 10.40 - 10.56 | 10.49 | +0.02 | 0.19% | 50,672 | | HIFS | Hingham Inst For Svg | - | 341.30 | 341.28 - 344.34 | 344.34 | -0.66 | 0.19% | 2,500 | | HIG | Hartford Financial Services Group | - | 73.28 | 72.67 - 74.37 | 74.10 | +1.13 | 1.55% | 1,688,939 | | HIG-G | Hartford Financial Services Grp Inc [Hig/Pg] | - | 28.15 | 27.97 - 28.19 | 27.99 | -0.08 | 0.29% | 21,100 | | HIG.U | H.I.G. Acquisition Corp [Higa.U] | - | 10.03 | 10.00 - 10.03 | 10.00 | -0.03 | 0.30% | 43,800 | | HIG.W | H.I.G. Acquisition Corp WT [Higa/W] | - | 0.68 | 0.68 - 0.73 | 0.72 | +0.06 | 9.09% | 166,600 | | HIGA | H.I.G. Acquisition Corp Cl A | - | 9.81 | 9.78 - 9.82 | 9.82 | +0.01 | 0.10% | 50,583 | | HIHO | Highway Hlds Ltd | - | 4.22 | 4.06 - 4.22 | 4.19 | -0.11 | 2.56% | 8,600 | | HII | Huntington Ingalls Industries | - | 211.55 | 209.20 - 214.26 | 212.83 | +1.70 | 0.81% | 158,979 | | HIII | Hudson Executive Investment Corp III Cl A | - | 9.74 | 0.00 - 0.00 | 9.74 | 0.00 | 0.00% | 0 | | HIIIU | Hudson Executive Investment Corp III | - | 9.84 | 0.00 - 0.00 | 9.84 | 0.00 | 0.00% | 0 | | HIIIW | Hudson Executive Investment Corp III WT | - | 0.80 | 0.75 - 0.80 | 0.75 | -0.05 | 6.25% | 251,100 | | HIL | Hill International Inc | - | 2.13 | 2.10 - 2.15 | 2.14 | +0.02 | 0.94% | 67,138 | | HIMS | Hims & Hers Health Inc | - | 8.29 | 7.52 - 8.41 | 7.59 | -0.87 | 10.28% | 3,754,011 | | HIMX | Himax Technologies ADR | - | 10.61 | 10.08 - 10.61 | 10.26 | -0.35 | 3.30% | 2,019,817 | | HIO | Western Asset High | - | 5.19 | 5.18 - 5.20 | 5.20 | +0.01 | 0.19% | 139,161 | | HIP.W | Hippo Holdings Inc WT [Hipo/W] | - | 0.80 | 0.80 - 0.80 | 0.80 | -0.02 | 2.44% | 600 | | HIPO | Hippo Holdings Inc | - | 4.31 | 4.15 - 4.42 | 4.38 | -0.03 | 0.68% | 2,062,355 | | HIPS | Graniteshares US High Income ETF | - | 15.75 | 15.75 - 15.85 | 15.83 | +0.05 | 0.32% | 15,200 | | HITI | High Tide Inc | - | 5.67 | 5.52 - 5.74 | 5.60 | -0.13 | 2.27% | 272,800 | | HIVE | Hive Blockchain Technologies Ltd | - | 3.71 | 3.49 - 3.74 | 3.56 | -0.20 | 5.32% | 10,002,500 | | HIW | Highwoods Properties | - | 46.41 | 45.92 - 47.04 | 46.40 | +0.23 | 0.50% | 346,581 | | HIX | Western Asset High Income Fund II Inc | - | 7.27 | 7.24 - 7.29 | 7.29 | +0.01 | 0.14% | 115,717 | | HJEN | Direxion Hydrogen ETF | - | 22.53 | 21.97 - 22.53 | 21.97 | -0.79 | 3.47% | 85,700 | | HJLI | Hancock Jaffe Laboratories Inc | - | 10.38 | 0.00 - 0.00 | 10.38 | 0.00 | 0.00% | 0 | | HJLIW | Hancock Jaffe Laboratories Inc WT | - | 0.56 | 0.00 - 0.00 | 0.56 | 0.00 | 0.00% | 0 | | HJPX | Jpx-Nikkei 400 Curr Hedged Ishares ETF | - | 36.19 | 35.996 - 36.19 | 35.996 | +0.093 | 0.26% | 300 | | HKIB | Amtd International Inc ADR | - | 3.96 | 3.933 - 4.07 | 3.98 | -0.02 | 0.50% | 29,832 | | HKND | Humankind US Stock ETF | - | 28.38 | 28.38 - 28.501 | 28.455 | +0.003 | 0.01% | 600 | | HL | Hecla Mining Company | - | 5.84 | 5.73 - 6.05 | 5.84 | +0.15 | 2.64% | 7,664,489 | | HL-B | Hecla Mining Co. [Hl/Pb] | - | 55.77 | 0.00 - 0.00 | 55.77 | 0.00 | 0.00% | 0 | | HLAH | Hamilton Lane Alliance Holdings I Inc Cl A | - | 9.76 | 9.75 - 9.76 | 9.75 | -0.03 | 0.31% | 8,100 | | HLAHU | Hamilton Lane Alliance Holdings I Inc | - | 9.93 | 9.93 - 9.93 | 9.93 | -0.03 | 0.30% | 200 | | HLAHW | Hamilton Lane Alliance Holdings I WT | - | 0.66 | 0.00 - 0.00 | 0.66 | 0.00 | 0.00% | 0 | | HLAL | Wahed FTSE USA Shariah ETF | - | 39.91 | 39.75 - 40.00 | 39.875 | +0.035 | 0.09% | 18,900 | | HLBZ | Helbiz Inc | - | 10.95 | 9.86 - 11.13 | 10.44 | -0.52 | 4.74% | 542,100 | | HLBZW | Helbiz Inc WT | - | 1.40 | 1.18 - 1.40 | 1.26 | -0.17 | 11.89% | 88,300 | | HLF | Herbalife Ltd | - | 46.01 | 45.54 - 47.57 | 47.26 | +1.24 | 2.69% | 769,285 | | HLG | Hailiang Edu Grp ADR | - | 30.32 | 30.32 - 31.20 | 30.80 | -0.10 | 0.32% | 1,400 | | HLGE | Hartford Longevity Economy ETF | - | 27.674 | 27.674 - 27.674 | 27.674 | -0.017 | 0.06% | 100 | | HLI | Houlihan Lokey | - | 102.63 | 102.26 - 103.755 | 103.22 | +0.91 | 0.89% | 203,997 | | HLIO | Helios Technologies Inc | - | 90.14 | 89.30 - 91.00 | 89.87 | -0.20 | 0.22% | 30,241 | | HLIT | Harmonic Inc | - | 9.33 | 9.22 - 9.49 | 9.29 | -0.09 | 0.96% | 755,687 | | HLL.W | Holley Inc [Hlly/W] | - | 2.80 | 2.66 - 2.80 | 2.66 | -0.04 | 1.48% | 300 | | HLLY | Holley Inc | - | 11.30 | 11.05 - 11.37 | 11.20 | -0.11 | 0.97% | 64,499 | | HLMN | Hillman Solutions Corp | - | 11.59 | 11.48 - 11.82 | 11.62 | +0.07 | 0.61% | 599,500 | | HLMNW | Hillman Solutions Corp WT | - | 2.82 | 2.81 - 3.09 | 2.81 | 0.00 | 0.00% | 184,900 | | HLNE | Hamilton Lane Inc Cl A | - | 97.89 | 97.61 - 99.08 | 99.00 | +1.49 | 1.53% | 130,715 | | HLT | Hilton Inc | - | 140.57 | 140.47 - 142.76 | 141.66 | +0.16 | 0.11% | 968,383 | | HLTH | Cue Health Inc | - | 10.26 | 9.90 - 10.38 | 9.93 | -0.40 | 3.87% | 537,549 | | HLX | Helix Energy Solutions Group | - | 4.12 | 3.95 - 4.30 | 4.13 | +0.03 | 0.73% | 1,114,309 | | HLXA | Helix Acquisition Corp Cl A | - | 9.885 | 9.88 - 9.915 | 9.90 | -0.02 | 0.20% | 34,200 | | HMC | Honda Motor Company ADR | - | 29.96 | 29.74 - 30.20 | 29.92 | 0.00 | 0.00% | 673,638 | | HMCO | Humanco Acquisition Corp Cl A | - | 9.82 | 9.81 - 9.85 | 9.85 | 0.00 | 0.00% | 19,000 | | HMCOU | Humanco Acquisition Corp | - | 10.225 | 0.00 - 0.00 | 10.225 | 0.00 | 0.00% | 0 | | HMCOW | Humanco Acquisition Corp WT | - | 0.98 | 0.91 - 1.00 | 0.91 | -0.02 | 2.15% | 14,600 | | HMG | Hmg/Courtland Properties | - | 18.377 | 0.00 - 0.00 | 18.377 | 0.00 | 0.00% | 0 | | HMHC | Houghton Mifflin Har | - | 13.29 | 13.15 - 13.38 | 13.20 | -0.15 | 1.12% | 360,994 | | HML-A | Hoegh Lng Partners LP [Hmlp/Pa] | - | 23.16 | 23.07 - 23.30 | 23.20 | -0.199 | 0.85% | 23,400 | | HMLP | Hoegh Lng Partners LP | - | 5.05 | 5.05 - 5.19 | 5.17 | +0.08 | 1.57% | 215,358 | | HMN | Horace Mann Educators Corp | - | 40.73 | 40.32 - 40.84 | 40.62 | -0.01 | 0.02% | 96,811 | | HMNF | Hmn Financial Inc | - | 23.35 | 22.379 - 23.40 | 23.36 | +0.04 | 0.17% | 13,000 | | HMOP | Hartford Municipal Opportunities ETF | - | 41.58 | 41.58 - 41.65 | 41.65 | +0.08 | 0.19% | 39,600 | | HMPT | Home Point Capital Inc | - | 4.35 | 4.30 - 4.45 | 4.40 | +0.07 | 1.62% | 60,871 | | HMST | Homestreet Inc | - | 43.61 | 43.43 - 44.04 | 43.62 | +0.20 | 0.46% | 79,008 | | HMTV | Hemisphere Media A | - | 11.26 | 11.25 - 11.51 | 11.43 | +0.11 | 0.97% | 11,800 | | HMY | Harmony Gold Mining Co. Ltd ADR | - | 3.995 | 3.93 - 4.09 | 3.93 | +0.03 | 0.77% | 5,125,838 | | HNDL | Strategy Shares Nasdaq 7Handl Index ETF | - | 25.62 | 25.58 - 25.70 | 25.67 | +0.04 | 0.16% | 525,100 | | HNGR | Hanger Inc | - | 18.04 | 17.60 - 18.524 | 18.52 | +0.46 | 2.55% | 166,111 | | HNI | Hon Industries Inc | - | 39.42 | 38.90 - 39.99 | 39.95 | +0.71 | 1.81% | 174,297 | | HNNA | Hennessy Advisors | - | 10.93 | 10.59 - 10.96 | 10.96 | +0.11 | 1.01% | 27,700 | | HNP | Huaneng Power Intl ADR | - | 19.18 | 18.907 - 19.58 | 19.15 | -0.02 | 0.10% | 9,952 | | HNRG | Hallador Energy Company | - | 3.32 | 3.21 - 3.39 | 3.34 | +0.01 | 0.30% | 227,000 | | HNST | The Honest Company | - | 9.52 | 9.33 - 9.62 | 9.38 | -0.18 | 1.88% | 455,224 | | HNW | Pioneer Diversified High Income Fund | - | 15.83 | 15.785 - 15.85 | 15.81 | +0.03 | 0.19% | 17,600 | | HOFT | Hooker Furnishings Corp | - | 25.91 | 25.45 - 26.28 | 25.96 | +0.08 | 0.31% | 41,409 | | HOFV | Hall of Fame Resort & Ent CO | - | 2.40 | 2.33 - 2.415 | 2.36 | -0.07 | 2.88% | 1,226,900 | | HOFVW | Hall of Fame Resort & Ent CO WT | - | 0.65 | 0.59 - 0.65 | 0.59 | -0.02 | 3.28% | 70,800 | | HOG | Harley-Davidson Inc | - | 36.91 | 36.69 - 37.30 | 36.90 | +0.09 | 0.24% | 1,386,700 | | HOLD | Advisorshares Sage Core Reserves ETF | - | 98.56 | 98.56 - 98.56 | 98.56 | +0.01 | 0.01% | 100 | | HOLI | Hollysys Automation | - | 19.94 | 19.84 - 20.07 | 20.00 | -0.04 | 0.20% | 225,174 | | HOLX | Hologic Inc | - | 73.75 | 73.19 - 74.11 | 73.61 | -0.03 | 0.04% | 558,766 | | HOM | Lifegoal Homeowner Investment ETF | - | 9.855 | 9.855 - 9.86 | 9.86 | +0.022 | 0.22% | 300 | | HOMB | Home Bancshares Inc | - | 24.73 | 24.26 - 24.94 | 24.52 | -0.03 | 0.12% | 419,299 | | HOMZ | Hoya Capital Housing ETF | - | 42.29 | 42.29 - 42.616 | 42.358 | +0.118 | 0.28% | 13,200 | | HON | Honeywell International Inc | - | 222.969 | 217.24 - 223.90 | 217.40 | -7.12 | 3.17% | 3,419,044 | | HONE | Harborone Bancorp Inc | - | 14.39 | 14.28 - 14.49 | 14.36 | -0.05 | 0.35% | 58,875 | | HOOD | Robinhood Markets Inc Cl A | - | 41.125 | 39.59 - 41.13 | 39.59 | -1.69 | 4.09% | 5,491,081 | | HOOK | Hookipa Pharma Inc | - | 5.14 | 4.90 - 5.15 | 5.02 | -0.15 | 2.90% | 145,514 | | HOPE | Hope Bancorp Inc | - | 14.69 | 14.62 - 14.84 | 14.83 | +0.14 | 0.95% | 428,632 | | HOTH | Hoth Therapeutics Inc | - | 1.13 | 1.09 - 1.14 | 1.09 | -0.05 | 4.39% | 231,800 | | HOV | Hovnanian Enterprises Inc | - | 91.57 | 88.00 - 92.68 | 89.12 | -2.46 | 2.69% | 49,254 | | HOVNP | Hovnanian Entr Dep A | - | 17.25 | 16.55 - 17.403 | 16.85 | +0.068 | 0.41% | 2,100 | | HOWL | Werewolf Therapeutics Inc | - | 15.78 | 15.25 - 16.394 | 16.19 | +0.19 | 1.19% | 35,922 | | HP | Helmerich & Payne | - | 34.27 | 33.83 - 34.50 | 34.10 | -0.14 | 0.41% | 519,281 | | HPE | Hewlett Packard Enterprise Comp | - | 15.46 | 15.36 - 15.69 | 15.36 | -0.13 | 0.84% | 10,610,771 | | HPF | John Hancock Pfd II | - | 21.91 | 21.86 - 22.00 | 21.92 | +0.04 | 0.18% | 25,437 | | HPI | John Hancock Preferred | - | 21.75 | 21.62 - 21.82 | 21.82 | +0.12 | 0.55% | 57,480 | | HPK | Highpeak Energy Inc | - | 10.90 | 10.90 - 11.19 | 11.15 | +0.25 | 2.29% | 105,500 | | HPKEW | Highpeak Energy Inc WT | - | 3.40 | 2.69 - 3.40 | 2.76 | +0.36 | 15.00% | 2,100 | | HPLTU | Home Plate Acquisition Corp | - | 9.945 | 0.00 - 0.00 | 9.945 | 0.00 | 0.00% | 0 | | HPP | Hudson Pacific Properties | - | 27.48 | 27.26 - 27.97 | 27.27 | -0.21 | 0.76% | 395,407 | | HPQ | HP Inc | - | 30.48 | 29.32 - 31.00 | 30.47 | -0.10 | 0.33% | 10,858,902 | | HPS | John Hancock Preferred Income Fund III | - | 19.47 | 19.42 - 19.59 | 19.58 | +0.11 | 0.56% | 54,791 | | HPX | Hpx Corp Cl A | - | 9.82 | 9.82 - 9.85 | 9.84 | 0.00 | 0.00% | 27 | | HPX.U | Hpx Corp Units | - | 10.12 | 0.00 - 0.00 | 10.12 | 0.00 | 0.00% | 0 | | HPX.W | Hpx Corp WT | - | 0.64 | 0.64 - 0.68 | 0.648 | +0.018 | 2.86% | 5,200 | | HQH | Tekla Healthcare Investors | - | 26.06 | 25.67 - 26.24 | 25.92 | -0.24 | 0.92% | 108,997 | | HQI | Hirequest Inc | - | 19.05 | 18.57 - 19.40 | 18.75 | -0.35 | 1.83% | 8,100 | | HQL | Tekla Life Sciences Investors | - | 20.95 | 20.666 - 20.98 | 20.93 | +0.04 | 0.19% | 82,465 | | HQY | Healthequity | - | 65.61 | 65.15 - 67.64 | 67.59 | +1.72 | 2.61% | 485,061 | | HR | Healthcare Realty Trust Inc | - | 33.13 | 32.80 - 33.30 | 32.81 | -0.33 | 1.00% | 470,224 | | HRB | H&R Block | - | 24.82 | 24.53 - 24.87 | 24.60 | -0.22 | 0.89% | 935,018 | | HRC | Hill-Rom Holdings Inc | - | 154.50 | 154.39 - 154.92 | 154.72 | +0.22 | 0.14% | 624,824 | | HRI | Herc Holdings Inc | - | 185.95 | 171.65 - 192.55 | 187.47 | +3.51 | 1.91% | 322,669 | | HRL | Hormel Foods Corp | - | 41.66 | 41.63 - 42.07 | 42.01 | +0.35 | 0.84% | 999,453 | | HRMY | Harmony Biosciences Holdings Inc | - | 41.00 | 40.31 - 41.45 | 40.83 | +0.08 | 0.20% | 486,900 | | HROW | Harrow Health Inc | - | 9.81 | 9.47 - 9.84 | 9.74 | +0.01 | 0.10% | 56,400 | | HROWL | Harrow Health Inc 8.625% Senior Notes Due 2026 | - | 26.12 | 26.09 - 26.14 | 26.11 | +0.01 | 0.04% | 2,000 | | HRTG | Heritage Insurance Holdings | - | 7.21 | 6.72 - 7.33 | 6.77 | -0.48 | 6.62% | 262,854 | | HRTX | Heron Therapeutics | - | 10.11 | 9.87 - 10.57 | 10.54 | +0.37 | 3.64% | 2,398,400 | | HRZN | Horizon Technology F | - | 17.20 | 16.93 - 17.20 | 17.19 | -0.01 | 0.06% | 75,380 | | HSAQ | Health Sciences Acquisitions Corp 2 | - | 9.86 | 9.84 - 9.89 | 9.87 | +0.035 | 0.36% | 12,700 | | HSBC | HSBC Holdings Plc ADR | - | 29.95 | 29.85 - 30.14 | 30.02 | +0.02 | 0.07% | 1,711,768 | | HSC | Harsco Corp | - | 17.38 | 16.961 - 17.49 | 17.25 | +0.03 | 0.17% | 146,102 | | HSCZ | EAFE Small-Cap Curr Hedged Ishares MSCI ETF | - | 37.58 | 37.53 - 37.61 | 37.608 | +0.058 | 0.15% | 2,300 | | HSDT | Helius Medical Technologies Inc | - | 13.17 | 13.17 - 13.53 | 13.25 | 0.00 | 0.00% | 2,400 | | HSIC | Henry Schein Inc | - | 78.98 | 78.21 - 79.92 | 79.89 | +0.88 | 1.11% | 333,489 | | HSII | Heidrick & Struggl | - | 44.54 | 44.30 - 45.449 | 44.74 | +0.30 | 0.68% | 71,397 | | HSKA | Heska Corp | - | 235.90 | 225.388 - 236.46 | 228.86 | -6.65 | 2.82% | 62,800 | | HSMV | FT Horizon Managed Volatility Small/Mid ETF | - | 33.74 | 33.74 - 33.743 | 33.743 | +0.034 | 0.10% | 200 | | HSON | Hudson Global | - | 16.60 | 16.02 - 16.94 | 16.53 | +0.059 | 0.36% | 28,078 | | HSRT | Hartford Short Duration ETF | - | 40.805 | 40.805 - 40.832 | 40.805 | -0.03 | 0.07% | 500 | | HST | Host Marriott Financial Trust | - | 16.74 | 16.68 - 17.00 | 16.89 | +0.14 | 0.84% | 5,272,215 | | HSTM | Healthstream Inc | - | 28.60 | 28.09 - 28.60 | 28.30 | -0.24 | 0.84% | 43,411 | | HSTO | Histogen Inc | - | 0.71 | 0.70 - 0.72 | 0.70 | -0.011 | 1.55% | 420,000 | | HSUN | Hartford Sustainable Income ETF | - | 39.592 | 39.592 - 39.592 | 39.592 | 0.00 | 0.00% | 0 | | HSY | Hershey Foods Corp | - | 180.32 | 180.10 - 182.69 | 182.10 | +1.80 | 1.00% | 480,236 | | HT | Hersha Hospitality Trust | - | 8.88 | 8.65 - 9.05 | 8.67 | -0.26 | 2.91% | 272,198 | | HT-C | Hersha Hospitality TR [Ht/Pc] | - | 24.76 | 24.76 - 24.85 | 24.85 | +0.122 | 0.49% | 4,700 | | HT-D | Hersha Hospitality TR [Ht/Pd] | - | 24.51 | 24.46 - 24.67 | 24.46 | +0.026 | 0.11% | 5,500 | | HT-E | Hersha Hospitality TR [Ht/Pe] | - | 24.53 | 24.51 - 24.80 | 24.80 | +0.20 | 0.81% | 21,700 | | HTA | Healthcare Trust of America | - | 33.12 | 32.90 - 33.63 | 32.96 | -0.19 | 0.57% | 1,601,258 | | HTAB | Hartford Schroders Tax-Aware Bond ETF | - | 21.55 | 21.54 - 21.58 | 21.54 | +0.015 | 0.07% | 200 | | HTBI | Hometrust Bancshares | - | 29.32 | 29.31 - 29.68 | 29.64 | +0.38 | 1.30% | 28,419 | | HTBK | Heritage Commerce | - | 11.65 | 11.63 - 11.83 | 11.79 | +0.15 | 1.29% | 79,131 | | HTBX | Heat Biologics Inc | - | 5.56 | 5.24 - 5.56 | 5.43 | -0.17 | 3.04% | 490,900 | | HTD | John Hancock Tax Advantaged Dividend | - | 24.31 | 24.155 - 24.40 | 24.40 | +0.17 | 0.70% | 51,758 | | HTEC | Robo Global Healthcare Tech and Innovation ETF | - | 46.63 | 46.275 - 46.70 | 46.48 | -0.18 | 0.39% | 9,200 | | HTFA | Horizon Technology Finance 6.25% Notes Due 2022 | - | 25.15 | 25.15 - 25.15 | 25.15 | -0.02 | 0.08% | 411 | | HTFB | Horizon Technology Finance Corp | - | 26.05 | 25.84 - 26.076 | 26.06 | +0.02 | 0.08% | 8,292 | | HTGC | Hercules Technology Growth Capital | - | 17.45 | 17.33 - 17.48 | 17.41 | -0.01 | 0.06% | 390,309 | | HTGM | Htg Molecular Dia | - | 5.67 | 5.50 - 5.73 | 5.66 | -0.11 | 1.91% | 13,800 | | HTH | Hilltop Holdings Inc | - | 34.27 | 33.83 - 34.75 | 34.68 | +0.30 | 0.87% | 251,667 | | HTHT | Huazhu Group Ltd ADR | - | 48.68 | 48.31 - 49.27 | 48.41 | -0.14 | 0.29% | 398,512 | | HTIA | Healthcare TR Inc | - | 25.56 | 25.53 - 25.83 | 25.83 | +0.03 | 0.12% | 2,700 | | HTIBP | Healthcare TR Inc | - | 25.25 | 25.15 - 25.25 | 25.15 | -0.12 | 0.47% | 13,800 | | HTLD | Heartland Express | - | 16.89 | 16.70 - 17.07 | 16.73 | -0.18 | 1.06% | 214,947 | | HTLF | Heartland Finl USA | - | 50.95 | 50.90 - 51.47 | 51.38 | +0.56 | 1.10% | 71,684 | | HTLFP | Heartland Financial USA Inc | - | 28.10 | 27.18 - 28.10 | 27.85 | -0.20 | 0.71% | 3,671 | | HTOO | Fusion Fuel Green Plc | - | 12.27 | 12.10 - 12.45 | 12.30 | +0.02 | 0.16% | 28,100 | | HTOOW | Fusion Fuel Green Plc WT | - | 3.99 | 3.84 - 3.99 | 3.84 | +0.01 | 0.26% | 2,800 | | HTP.U | Highland Transcend Partners I Corp [Htpa.U] | - | 10.45 | 10.45 - 10.45 | 10.45 | -0.04 | 0.38% | 5,000 | | HTP.W | Highland Transcend Partners I Corp WT [Htpa/W] | - | 1.55 | 1.55 - 1.55 | 1.55 | -0.025 | 1.59% | 1,900 | | HTPA | Highland Transcend Partners I Corp Cl A | - | 9.89 | 9.89 - 9.92 | 9.89 | -0.01 | 0.10% | 34,232 | | HTRB | Hartford Total Return Bond ETF | - | 40.51 | 40.46 - 40.55 | 40.55 | +0.03 | 0.07% | 48,100 | | HTUS | Hull Tactical US ETF | - | 34.425 | 34.425 - 34.425 | 34.425 | +0.003 | 0.01% | 100 | | HTY | John Hancock Tax-Advantaged Global | - | 6.44 | 6.41 - 6.567 | 6.43 | -0.01 | 0.16% | 37,559 | | HUBB | Hubbell Inc B | - | 191.60 | 189.29 - 192.69 | 192.07 | +1.26 | 0.66% | 140,096 | | HUBG | Hub Group Inc A | - | 75.65 | 75.50 - 78.04 | 77.76 | +2.31 | 3.06% | 164,796 | | HUBS | Hubspot Inc | - | 800.06 | 797.145 - 819.18 | 814.16 | +11.68 | 1.46% | 217,205 | | HUDI | Huadi International Group Co. Ltd | - | 12.83 | 12.05 - 15.95 | 13.67 | -0.52 | 3.66% | 911,500 | | HUG.U | Ushg Acquisition Corp [Hugs.U] | - | 9.93 | 9.93 - 9.96 | 9.96 | -0.02 | 0.20% | 700 | | HUG.W | Ushg Acquisition Corp [Hugs/W] | - | 0.82 | 0.82 - 0.82 | 0.82 | +0.03 | 3.80% | 74,900 | | HUGE | Fsd Pharma Inc Cl B | - | 1.47 | 1.41 - 1.50 | 1.43 | -0.06 | 4.03% | 552,000 | | HUGS | Ushg Acquisition Corp Cl A | - | 9.73 | 9.68 - 9.77 | 9.74 | 0.00 | 0.00% | 17,660 | | HUIZ | Huize Holding Ltd ADR | - | 2.34 | 2.15 - 2.34 | 2.20 | -0.19 | 7.95% | 258,700 | | HUM | Humana Inc | - | 459.48 | 452.312 - 465.02 | 461.85 | +1.04 | 0.23% | 409,256 | | HUMA | Humacyte Inc | - | 9.75 | 9.63 - 10.21 | 9.70 | -0.14 | 1.42% | 185,356 | | HUMAW | Humacyte Inc WT | - | 2.54 | 2.50 - 2.68 | 2.57 | +0.06 | 2.39% | 36,251 | | HUN | Huntsman Corp | - | 32.72 | 32.33 - 32.99 | 32.52 | -0.04 | 0.12% | 1,232,657 | | HURC | Hurco Cos Inc | - | 33.43 | 33.12 - 33.52 | 33.45 | +0.05 | 0.15% | 15,012 | | HURN | Huron Consulting | - | 49.74 | 49.33 - 50.08 | 49.53 | -0.28 | 0.56% | 32,515 | | HUSA | Houston American Energy Corp | - | 2.04 | 1.86 - 2.04 | 1.88 | -0.03 | 1.57% | 209,600 | | HUSN | Hudson Capital Inc | - | 2.24 | 2.11 - 2.37 | 2.14 | -0.11 | 4.89% | 77,800 | | HUSV | Horizon Vol Domestic ETF FT | - | 33.56 | 33.56 - 33.715 | 33.715 | +0.181 | 0.54% | 4,000 | | HUT | Hut 8 Mining Corp | - | 11.65 | 10.82 - 11.80 | 11.15 | -0.54 | 4.62% | 12,099,826 | | HUYA | Huya Inc ADR | - | 9.68 | 9.36 - 9.85 | 9.39 | -0.18 | 1.88% | 2,031,832 | | HVAL | Alps Hillman Active Value ETF | - | 25.314 | 25.314 - 25.314 | 25.314 | -0.091 | 0.36% | 100 | | HVBC | Hv Bancorp Inc | - | 21.305 | 20.45 - 21.305 | 20.62 | -1.43 | 6.49% | 700 | | HVT | Haverty Furniture Companies | - | 33.55 | 32.86 - 34.255 | 33.40 | -0.30 | 0.89% | 111,643 | | HVT.A | Haverty Furn Cl A SC | - | 33.09 | 0.00 - 0.00 | 33.09 | 0.00 | 0.00% | 0 | | HWBK | Hawthorn Bancshares | - | 23.735 | 23.62 - 23.85 | 23.635 | +0.015 | 0.06% | 8,984 | | HWC | Hancock Whitney Corp | - | 51.46 | 51.36 - 52.09 | 51.61 | +0.32 | 0.62% | 327,972 | | HWCPZ | Hancock Whitney Corp 6.25% | - | 27.89 | 27.74 - 27.89 | 27.78 | -0.11 | 0.39% | 3,627 | | HWEL | Healthwell Acquisition Corp Cl A | - | 9.73 | 9.73 - 9.73 | 9.73 | -0.04 | 0.41% | 300 | | HWELU | Healthwell Acquisition Corp I | - | 9.89 | 0.00 - 0.00 | 9.89 | 0.00 | 0.00% | 0 | | HWELW | Healthwell Acquisition Corp I WT | - | 0.55 | 0.55 - 0.55 | 0.55 | +0.012 | 2.23% | 100 | | HWK.U | Hawks Acquisition Corp [Hwkz.U] | - | 9.90 | 9.90 - 9.90 | 9.90 | -0.06 | 0.60% | 8,100 | | HWKN | Hawkins Inc | - | 38.00 | 37.66 - 38.70 | 37.88 | -0.31 | 0.81% | 53,773 | | HWM | Howmet Aerospace Inc | - | 30.76 | 30.28 - 31.00 | 30.46 | -0.26 | 0.85% | 2,393,956 | | HX | Xiaobai Maimai Inc ADR | - | 8.98 | 5.14 - 8.99 | 5.62 | -3.52 | 38.51% | 14,667,400 | | HXL | Hexcel Corp | - | 57.06 | 57.01 - 59.34 | 57.87 | +0.63 | 1.10% | 569,763 | | HY | Hyster-Yale Materials Handling | - | 48.81 | 48.055 - 49.60 | 48.24 | -0.45 | 0.92% | 51,252 | | HYAC | Haymaker Acquisition Corp III Cl A | - | 9.73 | 9.72 - 9.76 | 9.72 | -0.01 | 0.10% | 27,600 | | HYACU | Haymaker Acquisition Corp Unit | - | 9.92 | 9.91 - 9.93 | 9.91 | +0.01 | 0.10% | 27,600 | | HYACW | Haymaker Acquisition Corp III WT | - | 0.84 | 0.81 - 0.85 | 0.811 | +0.01 | 1.25% | 5,400 | | HYB | New America High | - | 10.13 | 10.066 - 10.20 | 10.15 | +0.05 | 0.50% | 70,423 | | HYBB | Ishares Bb Rated Corporate Bond ETF | - | 51.98 | 51.955 - 51.98 | 51.955 | -0.063 | 0.12% | 400 | | HYD | Vaneck High Yield Muni ETF | - | 61.69 | 61.69 - 61.83 | 61.79 | +0.03 | 0.05% | 385,200 | | HYDB | High Yield Defensive Bond Ishares Edge ETF | - | 51.64 | 51.535 - 51.64 | 51.56 | -0.005 | 0.01% | 8,600 | | HYDR | Global X Hydrogen ETF | - | 24.53 | 23.54 - 24.53 | 23.63 | -1.13 | 4.56% | 59,500 | | HYDW | Xtrackers Low Beta High Yield Bond ETF | - | 50.52 | 50.455 - 50.52 | 50.455 | -0.065 | 0.13% | 4,300 | | HYEM | Vaneck Emerging Markets High Yield Bond ETF | - | 22.93 | 22.895 - 22.94 | 22.91 | +0.01 | 0.04% | 223,700 | | HYFM | Hydrofarm Holdings Group Inc | - | 35.75 | 34.75 - 36.09 | 34.89 | -1.25 | 3.46% | 212,354 | | HYG | High Yield Corp Bond Ishares Iboxx $ ETF | - | 87.02 | 86.80 - 87.06 | 86.84 | -0.21 | 0.24% | 20,734,400 | | HYGH | Int Rate Hedged High Yield Bond Ishares ETF | - | 88.03 | 87.775 - 88.03 | 87.775 | -0.229 | 0.26% | 9,000 | | HYGV | Flexshares High Yield Value-Scored Bond Fund | - | 49.61 | 49.53 - 49.63 | 49.535 | -0.094 | 0.19% | 95,500 | | HYHG | High Yield Interest Rate Hedged ETF | - | 63.00 | 62.99 - 63.19 | 62.99 | +0.025 | 0.04% | 5,900 | | HYI | Western Asset High Yield Defined | - | 15.80 | 15.72 - 15.84 | 15.84 | +0.09 | 0.57% | 34,642 | | HYIN | Wisdomtree Alternative Income Fund | - | 25.85 | 25.80 - 25.86 | 25.85 | +0.006 | 0.02% | 5,300 | | HYLB | D-X USD HI Yld Corp Bond ETF | - | 39.81 | 39.74 - 39.84 | 39.76 | -0.08 | 0.20% | 587,800 | | HYLD | High Yield ETF | - | 32.19 | 32.09 - 32.20 | 32.18 | +0.035 | 0.11% | 35,200 | | HYLN | Hyliion Hldg Corp Cl A | - | 7.90 | 7.57 - 7.91 | 7.68 | -0.26 | 3.27% | 1,547,151 | | HYLS | Tactical High Yield ETF FT | - | 47.79 | 47.75 - 47.90 | 47.81 | -0.08 | 0.17% | 134,800 | | HYLV | Indexiq S&P High Yld Low Vol ETF | - | 25.02 | 24.941 - 25.02 | 24.965 | -0.035 | 0.14% | 500 | | HYMB | S&P High Yield Muni Bond SPDR | - | 59.45 | 59.31 - 59.45 | 59.39 | -0.01 | 0.02% | 273,000 | | HYMC | Hycroft Mining Holding Corp | - | 1.72 | 1.72 - 1.83 | 1.74 | +0.03 | 1.75% | 173,300 | | HYMCL | Hycroft Mining Holding Corp | - | 0.349 | 0.32 - 0.365 | 0.32 | -0.03 | 8.57% | 11,100 | | HYMCW | Hycroft Mining Holding Corp WT | - | 0.36 | 0.27 - 0.36 | 0.308 | -0.063 | 16.98% | 288,800 | | HYMCZ | Hycroft Mining Holding Corp WT | - | 0.30 | 0.299 - 0.31 | 0.302 | +0.006 | 2.03% | 11,000 | | HYMU | Blackrock High Yield Muni Income Bond ETF | - | 26.12 | 26.115 - 26.12 | 26.115 | -0.005 | 0.02% | 800 | | HYND | Wisdomtree Neg Duration HI Yld Bond Fund | - | 14.86 | 14.855 - 14.95 | 14.855 | -0.105 | 0.70% | 2,400 | | HYRE | Hyrecar Inc | - | 7.10 | 6.64 - 7.22 | 6.99 | -0.20 | 2.78% | 344,700 | | HYS | 0-5 Year High Yield Corp Bond ETF Pimco | - | 99.01 | 98.86 - 99.118 | 98.92 | -0.19 | 0.19% | 457,400 | | HYT | Blackrock High Yield Fund VI Inc | - | 12.14 | 12.13 - 12.20 | 12.20 | +0.07 | 0.58% | 181,391 | | HYTR | Cp High Yield Trend ETF | - | 23.92 | 23.89 - 23.925 | 23.89 | -0.045 | 0.19% | 200 | | HYUP | Xtrackers High Beta High Yield Bond ETF | - | 47.75 | 47.68 - 47.75 | 47.68 | -0.08 | 0.17% | 2,700 | | HYW | Hywin Holdings Ltd ADR | - | 6.30 | 6.20 - 6.417 | 6.417 | +0.029 | 0.45% | 16,000 | | HYXE | High Yield Ex Oil and Gas Corp Bond Ishares Ibox | - | 51.33 | 51.22 - 51.32 | 51.225 | +0.005 | 0.01% | 4,749 | | HYXF | High Yield Ex Oil and Gas Corp Bond Ishares Ibox | - | 51.92 | 51.87 - 51.93 | 51.87 | -0.073 | 0.14% | 14,400 | | HYXU | Intl High Yield Corp Bond Ishares ETF | - | 55.10 | 55.08 - 55.30 | 55.135 | -0.021 | 0.04% | 2,500 | | HYZD | Wisdomtree Int Rate HI Yld Bond Hedged Fund | - | 22.34 | 22.26 - 22.34 | 22.31 | +0.03 | 0.13% | 24,900 | | HYZN | Hyzon Motors Inc | - | 5.659 | 5.27 - 5.785 | 5.39 | -0.46 | 7.86% | 3,020,754 | | HYZNW | Hyzon Motors Inc WT | - | 1.37 | 1.19 - 1.30 | 1.21 | -0.08 | 6.20% | 55,359 | | HZA.U | Horizon Acquisition Corp Unit [Hzac.U] | - | 13.09 | 0.00 - 0.00 | 13.09 | 0.00 | 0.00% | 0 | | HZA.W | Horizon Acquisition Corp WT [Hzac/W] | - | 2.662 | 0.00 - 0.00 | 2.662 | 0.00 | 0.00% | 0 | | HZAC | Horizon Acquisition Corp Cl A | - | 11.87 | 11.76 - 12.29 | 12.29 | +0.26 | 2.16% | 582,706 | | HZN | Horizon Global Corp Comm | - | 7.335 | 7.20 - 7.52 | 7.20 | -0.27 | 3.61% | 16,521 | | HZNP | Horizon Therapeutics | - | 116.89 | 115.70 - 117.65 | 116.45 | -0.01 | 0.01% | 644,648 | | HZO | Marinemax Inc | - | 47.09 | 46.45 - 48.53 | 46.73 | -0.57 | 1.21% | 193,945 | | HZO.U | Horizon Acquisition Corp II 6.375% [Hzon.U] | - | 10.03 | 10.03 - 10.03 | 10.03 | -0.07 | 0.69% | 100 | | HZO.W | Horizon Acquisition Corp II WT [Hzon/W] | - | 0.94 | 0.94 - 1.01 | 1.00 | +0.01 | 1.01% | 7,800 | | HZON | Horizon Acquisition Corp II Cl A | - | 9.80 | 9.80 - 9.88 | 9.84 | +0.03 | 0.31% | 705,633 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Gainers | | Name | Last | Change | | BRK.A | 435,721.50 | +4,041.50 | | DWACU | 108.84 | +59.76 | | DWAC | 94.20 | +48.70 | | SIVB | 753.12 | +47.98 | | MTD | 1,469.75 | +32.80 | | AZO | 1,832.89 | +25.21 | | TPL | 1,265.98 | +24.95 | | DWACW | 29.10 | +17.81 | | TSLA | 909.68 | +15.68 | | ASML | 800.97 | +13.41 | | Top 10 Losers | | Name | Last | Change | | AMZN | 3,335.55 | -99.46 | | GOOGL | 2,751.33 | -86.39 | | GOOG | 2,772.50 | -83.11 | | MELI | 1,503.78 | -80.16 | | SHOP | 1,425.85 | -70.86 | | CMG | 1,792.21 | -51.62 | | NVR | 4,875.50 | -24.50 | | UI | 304.89 | -22.11 | | SNAP | 55.14 | -19.97 | | FB | 324.61 | -17.27 | |
4496