List Stock Names starting with: Number of Stock(s): 783 Click here to modify the Visible Columns. | Stock | Company | Market Cap (M) | Open | Range | Last | Change | Change (%) | Volume | | H | Hyatt Hotels Corp | - | 83.26 | 79.05 - 83.41 | 80.65 | -1.62 | 1.97% | 823,370 | | HA | Hawaiian Hlds Inc | - | 16.86 | 15.65 - 17.07 | 16.02 | -0.60 | 3.61% | 655,956 | | HAAC | Health Assurance Acquisition Corp Cl A | - | 9.84 | 9.83 - 9.86 | 9.84 | +0.01 | 0.10% | 123,600 | | HAACU | Health Assurance Acquisition Corp Sail Securiti | - | 9.871 | 9.871 - 9.90 | 9.90 | +0.01 | 0.10% | 4,700 | | HAACW | Health Assurance Acquisition Corp WT | - | 0.23 | 0.23 - 0.24 | 0.24 | +0.01 | 4.35% | 8,400 | | HACK | ETFMG Prime Cyber Security ETF | - | 46.27 | 44.92 - 46.724 | 46.07 | +0.69 | 1.52% | 304,800 | | HAE | Haemonetics Corp | - | 60.63 | 58.22 - 60.99 | 59.32 | -0.85 | 1.41% | 362,983 | | HAFC | Hanmi Financial Cp | - | 22.00 | 21.42 - 22.12 | 21.75 | +0.04 | 0.18% | 182,873 | | HAIA | Healthcare Ai Acquisition Corp Cl A | - | 9.88 | 0.00 - 0.00 | 9.88 | 0.00 | 0.00% | 0 | | HAIAU | Healthcare Ai Acquisition Corp | - | 9.92 | 0.00 - 0.00 | 9.92 | 0.00 | 0.00% | 0 | | HAIAW | Healthcare Ai Acquisition Corp WT | - | 0.25 | 0.20 - 0.25 | 0.20 | 0.00 | 0.00% | 1,700 | | HAIL | SPDR S&P Kenso Smart Mobility ETF | - | 38.89 | 36.86 - 38.94 | 37.84 | -0.465 | 1.21% | 49,800 | | HAIN | Hain Celestial Group | - | 24.97 | 24.11 - 24.97 | 24.77 | -0.01 | 0.04% | 1,123,782 | | HAL | Halliburton Company | - | 36.67 | 35.81 - 37.46 | 36.70 | +0.64 | 1.77% | 9,692,672 | | HALL | Hallmark Fin Svc | - | 2.60 | 2.57 - 2.64 | 2.61 | -0.01 | 0.38% | 70,300 | | HALO | Halozyme Therapeutic | - | 44.36 | 42.83 - 45.071 | 44.32 | +0.48 | 1.09% | 933,226 | | HAP | Vaneck Natural Resources ETF | - | 51.082 | 49.837 - 51.12 | 50.57 | -0.68 | 1.33% | 18,900 | | HAPP | Happiness Development Group Ltd | - | 0.214 | 0.19 - 0.214 | 0.201 | -0.004 | 1.95% | 182,400 | | HAPY | Harbor ETF Trust Harbor Corporate Culture Leader | - | 16.54 | 16.54 - 16.606 | 16.606 | +0.015 | 0.09% | 300 | | HARP | Harpoon Therapeutics Inc | - | 2.69 | 2.355 - 2.794 | 2.55 | -0.08 | 3.04% | 188,105 | | HART | IQ Healthy Hearts ETF | - | 26.291 | 26.28 - 26.572 | 26.572 | +0.252 | 0.96% | 400 | | HAS | Hasbro Inc | - | 87.10 | 80.72 - 87.38 | 84.70 | -2.06 | 2.37% | 2,923,581 | | HASI | Hannon Armstrong Sustainable IN | - | 39.18 | 36.85 - 39.30 | 37.99 | -0.83 | 2.14% | 1,348,788 | | HAUS | Tidal Home Appreciation U.S. REIT ETF | - | 18.22 | 18.09 - 18.271 | 18.271 | +0.123 | 0.68% | 600 | | HAUZ | Xt International Real Estate ETF | - | 24.37 | 23.96 - 24.37 | 24.24 | +0.12 | 0.50% | 35,800 | | HAWX | ACWI Curr Hedged Ex US Ishares MSCI ETF | - | 29.788 | 29.43 - 29.82 | 29.716 | +0.146 | 0.49% | 6,100 | | HAYN | Haynes Intl Inc | - | 37.87 | 36.47 - 37.87 | 36.98 | -0.70 | 1.86% | 32,151 | | HAYW | Hayward Holdings Inc | - | 14.49 | 13.91 - 14.60 | 14.31 | +0.07 | 0.49% | 1,129,155 | | HBAN | Huntington Bcshs | - | 13.20 | 12.75 - 13.31 | 13.02 | -0.09 | 0.69% | 14,065,135 | | HBANM | Huntington Bancshares Inc ADR | - | 23.00 | 22.687 - 23.03 | 23.03 | +0.08 | 0.35% | 17,367 | | HBANP | Huntington Bancshares Inc | - | 18.10 | 17.85 - 18.28 | 17.93 | -0.14 | 0.77% | 121,376 | | HBB | Hamilton Beach Brands Holding Cl A | - | 9.56 | 9.175 - 9.90 | 9.45 | -0.09 | 0.94% | 32,984 | | HBCP | Home Bancorp Inc | - | 33.80 | 33.16 - 34.74 | 33.52 | +0.07 | 0.21% | 13,199 | | HBI | Hanesbrands Inc | - | 11.76 | 11.35 - 11.82 | 11.63 | -0.06 | 0.51% | 5,031,585 | | HBIO | Harvard Bioscience | - | 3.75 | 3.58 - 3.85 | 3.68 | -0.04 | 1.08% | 140,400 | | HBM | Hudbay Minerals Inc | - | 5.87 | 5.48 - 5.87 | 5.62 | -0.11 | 1.92% | 1,198,065 | | HBNC | Horizon Bancorp | - | 16.92 | 16.63 - 17.02 | 16.94 | +0.17 | 1.01% | 94,952 | | HBP | Huttig Bldg Products | - | 10.70 | 0.00 - 0.00 | 10.70 | 0.00 | 0.00% | 0 | | HBT | Hbt Financial Inc | - | 16.44 | 16.09 - 16.50 | 16.50 | +0.25 | 1.54% | 15,952 | | HCA | Hca Holdings Inc | - | 204.09 | 198.69 - 206.94 | 204.78 | +1.65 | 0.81% | 1,442,314 | | HCAR | Healthcare Services Acquisition Corp Cl A | - | 9.82 | 9.80 - 9.82 | 9.81 | -0.005 | 0.05% | 16,600 | | HCARU | Healthcare Services Acquisition Corp | - | 9.895 | 0.00 - 0.00 | 9.895 | 0.00 | 0.00% | 0 | | HCARW | Healthcare Services Acquisition Corp WT | - | 0.164 | 0.14 - 0.164 | 0.14 | -0.01 | 6.67% | 7,300 | | HCAT | Health Catalyst Inc | - | 14.32 | 13.67 - 14.32 | 14.20 | +0.28 | 2.01% | 720,570 | | HCC | Warrior Met Coal Inc | - | 33.74 | 31.81 - 33.99 | 33.15 | -0.38 | 1.13% | 826,190 | | HCCI | Heritage-Crystal | - | 26.41 | 25.72 - 26.53 | 26.44 | +0.36 | 1.38% | 95,479 | | HCDI | Harbor Custom Development Inc | - | 1.96 | 1.87 - 2.00 | 1.90 | -0.04 | 2.06% | 493,200 | | HCDIP | Harbor Custom Development Series A | - | 15.57 | 15.25 - 15.57 | 15.339 | +0.019 | 0.12% | 28,000 | | HCDIW | Harbor Custom Development WT | - | 0.21 | 0.21 - 0.21 | 0.21 | -0.02 | 8.70% | 200 | | HCDIZ | Harbor Custom Development Inc WT | - | 0.451 | 0.44 - 0.453 | 0.44 | 0.00 | 0.00% | 1,500 | | HCI | Homeowners Choice | - | 67.10 | 63.43 - 68.46 | 64.61 | -1.44 | 2.18% | 130,629 | | HCIC | Hennessy Capital Investment Corp V Cl A | - | 9.79 | 9.79 - 9.81 | 9.80 | +0.01 | 0.10% | 104,700 | | HCICU | Hennessy Capital Investment Corp V Units | - | 9.83 | 9.83 - 9.83 | 9.83 | -0.02 | 0.20% | 200 | | HCICW | Hennessy Capital Investment Corp V WT | - | 0.19 | 0.19 - 0.203 | 0.203 | +0.013 | 6.84% | 300 | | HCII | Hudson Executive Investment Corp II Cl A | - | 9.80 | 0.00 - 0.00 | 9.80 | 0.00 | 0.00% | 0 | | HCIIU | Hudson Executive Investment Corp II | - | 9.80 | 0.00 - 0.00 | 9.80 | 0.00 | 0.00% | 0 | | HCIIW | Hudson Executive Investment Corp II WT | - | 0.16 | 0.00 - 0.00 | 0.16 | 0.00 | 0.00% | 0 | | HCKT | Hackett Grp Inc | - | 20.10 | 19.465 - 20.10 | 19.78 | -0.26 | 1.30% | 81,376 | | HCM | Hutchmed China Ltd ADR | - | 9.69 | 9.10 - 9.90 | 9.58 | +0.39 | 4.24% | 630,043 | | HCMA | Hcm Acquisition Corp Cl A | - | 9.94 | 9.92 - 9.95 | 9.92 | -0.11 | 1.10% | 31,500 | | HCMAU | Hcm Acquisition Corp | - | 10.00 | 9.98 - 10.00 | 9.98 | +0.02 | 0.20% | 122,100 | | HCMAW | Hcm Acquisition Corp WT | - | 0.195 | 0.00 - 0.00 | 0.195 | 0.00 | 0.00% | 0 | | HCNE | Jaws Hurricane Acquisition Corp Cl A | - | 9.69 | 0.00 - 0.00 | 9.69 | 0.00 | 0.00% | 0 | | HCNEU | Jaws Hurricane Acquisition Corp | - | 9.80 | 0.00 - 0.00 | 9.80 | 0.00 | 0.00% | 0 | | HCNEW | Jaws Hurricane Acquisition Corp WT | - | 0.38 | 0.00 - 0.00 | 0.38 | 0.00 | 0.00% | 0 | | HCOM | Hartford Schroders Commodity Strategy ETF | - | 26.885 | 26.873 - 26.911 | 26.873 | +0.002 | 0.01% | 1,200 | | HCP | Hashicorp Inc Cl A | - | 36.27 | 31.51 - 37.72 | 34.04 | -1.54 | 4.33% | 1,054,600 | | HCRB | Hartford Core Bond ETF | - | 36.47 | 36.43 - 36.499 | 36.45 | +0.124 | 0.34% | 7,300 | | HCSG | Healthcare Svcs Gp | - | 17.07 | 16.41 - 17.35 | 16.79 | -0.08 | 0.47% | 588,626 | | HCTI | Healthcare Triangle Inc | - | 0.765 | 0.735 - 0.765 | 0.735 | -0.015 | 2.00% | 1,800 | | HCVI | Hennessy Capital Investment Corp VI Cl A | - | 9.67 | 0.00 - 0.00 | 9.67 | 0.00 | 0.00% | 0 | | HCVIU | Hennessy Capital Investment Corp VI | - | 9.71 | 0.00 - 0.00 | 9.71 | 0.00 | 0.00% | 0 | | HCVIW | Hennessy Capital Investment Corp VI WT | - | 0.135 | 0.135 - 0.364 | 0.364 | +0.084 | 30.00% | 300 | | HCWB | Hcw Biologics Inc | - | 2.19 | 2.11 - 2.34 | 2.16 | -0.05 | 2.26% | 6,000 | | HCXY | Hercules Capital Inc 6.25% Notes Due 2033 | - | 25.10 | 25.05 - 25.18 | 25.18 | +0.12 | 0.48% | 3,781 | | 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 | - | 289.82 | 279.59 - 290.50 | 287.19 | -0.57 | 0.20% | 5,572,720 | | HDAW | Xt MSCI All World Ex US High Div Yld Equity ETF | - | 23.555 | 23.555 - 23.728 | 23.728 | +0.149 | 0.63% | 600 | | HDB | Hdfc Bank Ltd ADR | - | 53.58 | 52.87 - 53.81 | 53.80 | +1.16 | 2.20% | 1,119,247 | | HDEF | Xt MSCI EAFE High Dividend Yield Equity ETF | - | 22.95 | 22.71 - 22.99 | 22.97 | +0.27 | 1.19% | 193,900 | | HDG | Hedge Replication ETF | - | 47.02 | 46.67 - 47.17 | 46.965 | -0.104 | 0.22% | 6,400 | | HDGE | Active Bear ETF | - | 29.65 | 29.57 - 30.20 | 29.75 | -0.13 | 0.44% | 359,100 | | HDIV | Qraft Ai-Enhanced U.S. High Dividend ETF | - | 30.18 | 30.18 - 30.366 | 30.366 | +0.098 | 0.32% | 2,600 | | HDLB | Etracs 2X US HI Div Low Vol ETN Series B | - | 16.73 | 15.99 - 16.73 | 16.544 | +0.044 | 0.27% | 7,400 | | HDMV | Horizon Vol Dev Intl ETF FT | - | 29.64 | 29.42 - 29.652 | 29.652 | +0.179 | 0.61% | 3,300 | | HDRO | ETF Series Defiance Next Gen H2 ETF | - | 13.03 | 12.378 - 13.03 | 12.735 | -0.145 | 1.13% | 12,700 | | HDSN | Hudson Tech Inc | - | 9.70 | 8.90 - 9.72 | 9.10 | -0.50 | 5.21% | 691,300 | | HDV | High Dividend Ishares Core ETF | - | 104.67 | 102.82 - 105.168 | 104.71 | +0.60 | 0.58% | 1,764,800 | | HE | Hawaiian Electric Industries | - | 42.10 | 41.25 - 42.28 | 41.99 | -0.08 | 0.19% | 253,173 | | HEAR | Turtle Beach Corp | - | 17.94 | 17.20 - 18.15 | 17.77 | +0.03 | 0.17% | 517,800 | | HEDJ | Wisdomtree Europe Hedged Equity Fund | - | 72.31 | 70.81 - 72.31 | 71.71 | +0.55 | 0.77% | 120,000 | | HEEM | Emrg Mkts Curr Hedged Ishares MSCI ETF | - | 25.85 | 25.428 - 25.85 | 25.62 | +0.04 | 0.16% | 51,700 | | HEES | H&E Equip Services | - | 34.62 | 32.32 - 34.62 | 33.40 | -0.88 | 2.57% | 208,701 | | HEET | Hartford Schroders ESG US Equity ETF | - | 21.909 | 21.909 - 21.909 | 21.909 | -0.011 | 0.05% | 100 | | HEFA | EAFE Curr Hedged Ishares MSCI ETF | - | 33.09 | 32.575 - 33.18 | 32.95 | +0.28 | 0.86% | 575,300 | | HEGD | Swan Hedged Equity US Large Cap ETF | - | 17.26 | 17.08 - 17.278 | 17.185 | +0.015 | 0.09% | 42,300 | | HEI | Heico Corp | - | 134.22 | 129.17 - 134.555 | 132.28 | -0.65 | 0.49% | 322,876 | | HEI.A | Heico Cp Cl A | - | 108.21 | 104.86 - 108.35 | 107.54 | +0.35 | 0.33% | 211,400 | | HELE | Helen of Troy Ltd | - | 180.20 | 173.95 - 183.09 | 181.82 | +2.995 | 1.67% | 233,913 | | HELX | Franklin Genomic Advancements ETF | - | 32.253 | 32.253 - 32.253 | 32.253 | +0.123 | 0.38% | 200 | | HEP | Holly Energy Partners LP | - | 17.20 | 16.94 - 17.54 | 17.50 | +0.31 | 1.80% | 69,494 | | HEPA | Hepion Pharmaceuticals Inc | - | 0.75 | 0.712 - 0.78 | 0.746 | +0.001 | 0.13% | 162,200 | | HEPS | D-Market Electronic Services & Trading ADR | - | 1.41 | 1.37 - 1.50 | 1.45 | +0.04 | 2.84% | 572,443 | | HEQ | John Hancock Hedged Eqty & Inc | - | 13.37 | 13.01 - 13.81 | 13.45 | +0.11 | 0.82% | 40,097 | | HEQT | Simplify Hedged Equity ETF | - | 22.87 | 22.86 - 22.931 | 22.931 | -0.002 | 0.01% | 1,400 | | HERA | Ftac Hera Acquisition Corp Cl A | - | 9.77 | 9.76 - 9.78 | 9.77 | +0.01 | 0.10% | 157,000 | | HERAU | Ftac Hera Acquisition Corp Units | - | 9.81 | 9.80 - 9.83 | 9.80 | 0.00 | 0.00% | 3,700 | | HERAW | Ftac Hera Acquisition Corp WT | - | 0.19 | 0.19 - 0.24 | 0.24 | +0.01 | 4.35% | 3,100 | | HERD | Pacer Cash Cows Fund of Funds ETF | - | 33.092 | 33.092 - 33.092 | 33.092 | -0.086 | 0.26% | 100 | | HERO | Global X Video Games & Esports ETF | - | 22.60 | 22.15 - 22.81 | 22.51 | +0.09 | 0.40% | 109,000 | | HES | Hess Corp | - | 114.59 | 110.46 - 116.55 | 113.34 | -0.09 | 0.08% | 1,691,413 | | HESM | Hess Midstream Partners LP | - | 29.31 | 28.92 - 29.89 | 29.63 | +0.56 | 1.93% | 286,869 | | HEWC | Canada Curr Hedged Ishares MSCI ETF | - | 32.11 | 31.47 - 32.11 | 31.844 | -0.033 | 0.10% | 1,000 | | HEWG | Germany Curr Hedged Ishares MSCI ETF | - | 28.40 | 27.91 - 28.40 | 28.23 | +0.25 | 0.89% | 78,100 | | HEWJ | Japan Curr Hedged Ishares MSCI ETF | - | 37.88 | 37.18 - 37.88 | 37.67 | +0.56 | 1.51% | 143,100 | | HEWU | United Kingdom Curr Hedged Ishares MSCI ETF | - | 24.43 | 24.43 - 24.655 | 24.655 | +0.234 | 0.96% | 200 | | HEXO | Hexo Corp | - | 0.301 | 0.267 - 0.307 | 0.281 | -0.015 | 5.07% | 5,743,200 | | HEZU | Eurozone Curr Hedged Ishares MSCI ETF | - | 33.39 | 32.755 - 33.43 | 33.18 | +0.25 | 0.76% | 132,900 | | HFBL | Home Federal Bancorp Inc | - | 19.15 | 19.15 - 19.15 | 19.15 | +0.15 | 0.79% | 100 | | HFFG | HF Foods Group Inc | - | 5.54 | 5.30 - 5.74 | 5.61 | +0.19 | 3.51% | 70,100 | | HFGO | Hartford Large Cap Growth ETF | - | 12.46 | 11.97 - 12.46 | 12.29 | +0.09 | 0.74% | 83,900 | | HFR-A | Highland Income Fund [Hfro/Pa] | - | 22.42 | 22.22 - 22.504 | 22.492 | -0.008 | 0.04% | 3,200 | | HFRO | Highland Floating Rate Opportunities Fund | - | 11.65 | 11.51 - 11.768 | 11.61 | -0.04 | 0.34% | 139,494 | | HFWA | Heritage Financial | - | 24.22 | 23.75 - 24.46 | 24.25 | +0.15 | 0.62% | 124,005 | | HFXI | IQ 50% Hedged FTSE International | - | 22.373 | 22.05 - 22.408 | 22.302 | +0.162 | 0.73% | 23,000 | | HGBL | Heritage Global Inc | - | 1.21 | 1.18 - 1.232 | 1.19 | 0.00 | 0.00% | 49,700 | | HGEN | Humanigen Inc | - | 2.24 | 2.085 - 2.33 | 2.26 | +0.02 | 0.89% | 1,744,500 | | HGER | Harbor All-Weather Inflation Focus ETF | - | 23.19 | 22.98 - 23.24 | 23.24 | +0.18 | 0.78% | 42,600 | | HGH | The Hartford Financial Srvcs G | - | 25.01 | 25.005 - 25.006 | 25.005 | +0.005 | 0.02% | 2,497 | | HGLB | Highland Global Allocation Fund | - | 10.59 | 10.22 - 10.67 | 10.47 | -0.01 | 0.10% | 139,526 | | HGT.W | Hagerty Inc WT | - | 2.00 | 1.79 - 2.00 | 1.79 | -0.15 | 7.73% | 10,200 | | HGTY | Hagerty Inc | - | 9.08 | 8.49 - 9.317 | 9.18 | +0.42 | 4.79% | 704,469 | | HGV | Hilton Grand Vacations Inc | - | 42.76 | 40.28 - 43.01 | 41.50 | -0.75 | 1.78% | 884,054 | | HHC | Howard Hughes Corp | - | 86.36 | 83.00 - 87.34 | 84.32 | -1.26 | 1.47% | 248,549 | | HHGC | Hhg Capital Corp | - | 9.97 | 0.00 - 0.00 | 9.97 | 0.00 | 0.00% | 0 | | HHGCR | Hhg Capital Corp Rights | - | 0.14 | 0.13 - 0.14 | 0.13 | -0.01 | 7.14% | 500 | | HHGCW | Hhg Capital Corp WT | - | 0.133 | 0.133 - 0.133 | 0.133 | -0.007 | 5.00% | 100 | | HHH | ETFMG Real Estate Tech ETF | - | 13.708 | 13.708 - 13.708 | 13.708 | -0.114 | 0.82% | 100 | | HHL.U | HH&L Acquisition Co. [Hhla.U] | - | 9.97 | 9.97 - 9.97 | 9.97 | +0.03 | 0.30% | 100 | | HHL.W | HH&L Acquisition Co. WT [Hhla/W] | - | 0.18 | 0.163 - 0.20 | 0.20 | +0.034 | 20.48% | 3,000 | | HHLA | HH&L Acquisition Co. Cl A | - | 9.78 | 9.78 - 9.81 | 9.787 | -0.023 | 0.23% | 5,166 | | HHR | Headhunter Group Plc ADR | - | 18.14 | 14.59 - 18.04 | 15.03 | 0.00 | 0.00% | 1 | | HHS | Harte-Hanks | - | 8.65 | 8.21 - 8.65 | 8.38 | -0.26 | 3.01% | 4,900 | | HI | Hillenbrand Inc | - | 41.03 | 39.15 - 41.70 | 40.13 | -0.73 | 1.79% | 322,425 | | HIBB | Hibbett Inc | - | 44.25 | 41.13 - 44.44 | 43.96 | +0.54 | 1.24% | 555,971 | | HIBL | S&P 500 High Beta Bull 3X Direxion | - | 35.26 | 30.48 - 35.26 | 33.68 | -0.08 | 0.24% | 258,300 | | HIBS | S&P 500 High Beta Bear 3X Direxion | - | 11.09 | 10.82 - 12.52 | 11.40 | +0.03 | 0.26% | 984,500 | | HIE | Miller/Howard High Income Eqty | - | 10.14 | 9.87 - 10.42 | 9.965 | -0.115 | 1.14% | 30,635 | | HIFS | Hingham Inst For Svg | - | 300.82 | 299.981 - 304.00 | 301.91 | +3.86 | 1.30% | 2,300 | | HIG | Hartford Financial Services Group | - | 67.69 | 65.59 - 69.05 | 66.79 | -0.65 | 0.96% | 2,951,967 | | HIG-G | Hartford Financial Services Grp Inc [Hig/Pg] | - | 24.97 | 24.90 - 25.20 | 25.02 | +0.115 | 0.46% | 63,300 | | HIG.U | H.I.G. Acquisition Corp [Higa.U] | - | 9.91 | 0.00 - 0.00 | 9.91 | 0.00 | 0.00% | 0 | | HIG.W | H.I.G. Acquisition Corp WT [Higa/W] | - | 0.163 | 0.155 - 0.19 | 0.155 | -0.03 | 16.22% | 2,700 | | HIGA | H.I.G. Acquisition Corp Cl A | - | 9.88 | 9.88 - 9.88 | 9.88 | +0.02 | 0.20% | 9,709 | | HIHO | Highway Hlds Ltd | - | 2.00 | 2.00 - 2.096 | 2.04 | +0.08 | 4.08% | 3,000 | | HII | Huntington Ingalls Industries | - | 200.65 | 194.36 - 203.54 | 197.76 | -2.97 | 1.48% | 274,953 | | HIII | Hudson Executive Investment Corp III Cl A | - | 9.76 | 9.76 - 9.77 | 9.77 | 0.00 | 0.00% | 41,200 | | HIIIU | Hudson Executive Investment Corp III | - | 9.78 | 9.78 - 9.78 | 9.78 | +0.01 | 0.10% | 115,300 | | HIIIW | Hudson Executive Investment Corp III WT | - | 0.23 | 0.11 - 0.23 | 0.148 | -0.002 | 1.33% | 8,200 | | HIL | Hill International Inc | - | 1.45 | 1.40 - 1.47 | 1.46 | +0.02 | 1.39% | 79,165 | | HILS | Hillstream Biopharma Inc | - | 0.90 | 0.88 - 0.947 | 0.915 | +0.005 | 0.55% | 30,300 | | HIMS | Hims & Hers Health Inc | - | 3.62 | 3.355 - 3.67 | 3.51 | -0.04 | 1.13% | 1,926,744 | | HIMX | Himax Technologies ADR | - | 9.37 | 9.09 - 9.442 | 9.38 | +0.07 | 0.75% | 1,876,779 | | HIO | Western Asset High | - | 4.08 | 4.03 - 4.11 | 4.06 | -0.01 | 0.25% | 106,102 | | HIP.W | Hippo Holdings Inc WT [Hipo/W] | - | 0.19 | 0.00 - 0.00 | 0.19 | 0.00 | 0.00% | 0 | | HIPO | Hippo Holdings Inc | - | 1.50 | 1.40 - 1.51 | 1.45 | -0.02 | 1.36% | 1,922,834 | | HIPS | Graniteshares US High Income ETF | - | 13.31 | 13.07 - 13.31 | 13.16 | -0.042 | 0.32% | 32,200 | | HISF | Strategic Income ETF FT | - | 45.84 | 45.84 - 46.06 | 46.04 | +0.06 | 0.13% | 13,700 | | HITI | High Tide Inc | - | 2.44 | 2.38 - 2.54 | 2.51 | +0.13 | 5.46% | 127,700 | | HIVE | Hive Blockchain Technologies Ltd | - | 0.918 | 0.84 - 0.928 | 0.885 | -0.018 | 1.99% | 2,603,400 | | HIW | Highwoods Properties | - | 38.70 | 37.545 - 38.70 | 38.19 | +0.07 | 0.18% | 779,859 | | HIX | Western Asset High Income Fund II Inc | - | 5.08 | 5.04 - 5.14 | 5.08 | +0.029 | 0.57% | 142,355 | | HJEN | Direxion Hydrogen ETF | - | 16.60 | 16.04 - 16.60 | 16.325 | +0.025 | 0.15% | 6,500 | | HJPX | Jpx-Nikkei 400 Curr Hedged Ishares ETF | - | 33.765 | 33.765 - 33.765 | 33.765 | +0.443 | 1.33% | 100 | | HKND | Humankind US Stock ETF | - | 26.89 | 26.08 - 26.89 | 26.517 | -0.073 | 0.27% | 1,500 | | HL | Hecla Mining Company | - | 4.71 | 4.54 - 4.76 | 4.66 | -0.02 | 0.43% | 4,586,491 | | HL-B | Hecla Mining Co. [Hl/Pb] | - | 61.04 | 0.00 - 0.00 | 61.04 | 0.00 | 0.00% | 0 | | HLAH | Hamilton Lane Alliance Holdings I Inc Cl A | - | 9.79 | 0.00 - 0.00 | 9.79 | 0.00 | 0.00% | 0 | | HLAHU | Hamilton Lane Alliance Holdings I Inc | - | 9.82 | 0.00 - 0.00 | 9.82 | 0.00 | 0.00% | 0 | | HLAHW | Hamilton Lane Alliance Holdings I WT | - | 0.14 | 0.00 - 0.00 | 0.14 | 0.00 | 0.00% | 0 | | HLAL | Wahed FTSE USA Shariah ETF | - | 36.85 | 35.697 - 36.85 | 36.47 | +0.09 | 0.25% | 36,600 | | HLBZ | Helbiz Inc | - | 1.19 | 1.16 - 1.23 | 1.19 | -0.02 | 1.65% | 108,300 | | HLBZW | Helbiz Inc WT | - | 0.087 | 0.081 - 0.087 | 0.081 | -0.013 | 13.83% | 8,000 | | HLF | Herbalife Ltd | - | 21.55 | 21.35 - 22.00 | 21.89 | +0.33 | 1.53% | 1,387,153 | | HLG | Hailiang Edu Grp ADR | - | 12.58 | 0.00 - 0.00 | 12.58 | 0.00 | 0.00% | 0 | | HLG.W | Heliogen Inc [Hlgn.W] | - | 0.478 | 0.445 - 0.498 | 0.498 | +0.058 | 13.18% | 15,900 | | HLGE | Hartford Longevity Economy ETF | - | 23.546 | 23.546 - 23.546 | 23.546 | -0.011 | 0.05% | 100 | | HLGN | Heliogen Inc | - | 3.49 | 3.39 - 3.62 | 3.47 | +0.03 | 0.87% | 511,905 | | HLI | Houlihan Lokey | - | 85.03 | 80.95 - 85.63 | 83.97 | -0.67 | 0.79% | 648,780 | | HLIO | Helios Technologies Inc | - | 66.18 | 63.20 - 66.18 | 65.11 | -0.17 | 0.26% | 138,862 | | HLIT | Harmonic Inc | - | 9.36 | 9.045 - 9.37 | 9.30 | +0.07 | 0.76% | 460,553 | | HLL.W | Holley Inc [Hlly/W] | - | 2.27 | 0.00 - 0.00 | 2.27 | 0.00 | 0.00% | 0 | | HLLY | Holley Inc | - | 9.86 | 9.42 - 9.93 | 9.76 | -0.01 | 0.10% | 278,693 | | HLMN | Hillman Solutions Corp | - | 11.14 | 10.57 - 11.20 | 10.98 | -0.05 | 0.45% | 772,200 | | HLNE | Hamilton Lane Inc Cl A | - | 65.41 | 63.075 - 65.43 | 64.50 | +0.15 | 0.23% | 174,695 | | HLT | Hilton Inc | - | 133.62 | 127.345 - 134.29 | 130.28 | -1.43 | 1.09% | 2,421,982 | | HLTH | Cue Health Inc | - | 5.04 | 4.88 - 5.13 | 5.12 | +0.17 | 3.43% | 530,179 | | HLVX | Hillevax Inc | - | 10.53 | 9.84 - 13.52 | 10.17 | -1.12 | 9.92% | 156,075 | | HLX | Helix Energy Solutions Group | - | 4.26 | 4.15 - 4.37 | 4.22 | +0.02 | 0.48% | 1,166,466 | | HMA | Heartland Media Acquisition Corp Cl A | - | 9.98 | 9.96 - 9.98 | 9.98 | 0.00 | 0.00% | 106 | | HMA.U | Heartland Media Acquisition Corp | - | 10.01 | 0.00 - 0.00 | 10.01 | 0.00 | 0.00% | 0 | | HMA.W | Heartland Media Acquisition Corp WT | - | 0.197 | 0.00 - 0.00 | 0.197 | 0.00 | 0.00% | 0 | | HMC | Honda Motor Company ADR | - | 25.20 | 24.635 - 25.25 | 25.02 | +0.01 | 0.04% | 1,215,857 | | HMCO | Humanco Acquisition Corp Cl A | - | 9.82 | 9.82 - 9.825 | 9.82 | 0.00 | 0.00% | 29,200 | | HMCOU | Humanco Acquisition Corp | - | 9.90 | 9.90 - 9.90 | 9.90 | 0.00 | 0.00% | 2,700 | | HMCOW | Humanco Acquisition Corp WT | - | 0.20 | 0.20 - 0.25 | 0.25 | +0.05 | 25.00% | 4,300 | | HMHC | Houghton Mifflin Har | - | 21.01 | 20.99 - 21.185 | 21.03 | 0.00 | 0.00% | 9,430,628 | | HML-A | Hoegh Lng Partners LP [Hmlp/Pa] | - | 24.25 | 23.425 - 24.25 | 24.10 | +0.28 | 1.18% | 17,800 | | HMLP | Hoegh Lng Partners LP | - | 6.28 | 6.23 - 6.98 | 6.73 | +0.55 | 8.90% | 250,513 | | HMN | Horace Mann Educators Corp | - | 39.09 | 38.54 - 39.49 | 39.24 | +0.24 | 0.62% | 148,592 | | HMNF | Hmn Financial Inc | - | 23.13 | 23.11 - 23.60 | 23.11 | -0.35 | 1.49% | 5,100 | | HMOP | Hartford Municipal Opportunities ETF | - | 37.50 | 37.50 - 37.74 | 37.70 | +0.16 | 0.43% | 34,200 | | HMPT | Home Point Capital Inc | - | 3.89 | 3.60 - 3.90 | 3.68 | -0.10 | 2.65% | 32,378 | | HMST | Homestreet Inc | - | 39.56 | 38.26 - 39.56 | 39.05 | -0.12 | 0.31% | 127,541 | | HMTV | Hemisphere Media A | - | 6.72 | 6.60 - 6.82 | 6.63 | -0.08 | 1.19% | 173,100 | | HMY | Harmony Gold Mining ADR | - | 3.61 | 3.50 - 3.624 | 3.59 | -0.04 | 1.10% | 5,522,321 | | HNDL | Strategy Shares Nasdaq 7Handl Index ETF | - | 21.62 | 21.16 - 21.62 | 21.45 | +0.10 | 0.47% | 440,100 | | HNGR | Hanger Inc | - | 15.31 | 14.80 - 15.63 | 15.22 | +0.11 | 0.73% | 64,709 | | HNI | Hon Industries Inc | - | 36.85 | 36.02 - 37.34 | 36.68 | +0.14 | 0.38% | 179,642 | | HNNA | Hennessy Advisors | - | 10.90 | 9.73 - 11.00 | 10.23 | -0.67 | 6.15% | 20,400 | | HNNAZ | Hennessy Advisors Inc 4.875% Notes Due 2026 | - | 24.86 | 24.62 - 24.86 | 24.70 | -0.25 | 1.00% | 21,700 | | HNP | Huaneng Power Intl ADR | - | 19.60 | 18.78 - 19.60 | 19.29 | 0.00 | 0.00% | 8,901 | | HNR.W | Hnr Acquisition Corp 1 [Hnra/W] | - | 0.14 | 0.00 - 0.00 | 0.14 | 0.00 | 0.00% | 0 | | HNRA | Hnr Acquisition Corp | - | 9.98 | 9.96 - 9.98 | 9.96 | -0.02 | 0.20% | 2,000 | | HNRG | Hallador Energy Company | - | 4.22 | 4.10 - 4.29 | 4.26 | +0.02 | 0.47% | 255,800 | | HNST | The Honest Company | - | 3.23 | 3.08 - 3.24 | 3.22 | +0.08 | 2.55% | 1,896,464 | | HNVR | Hanover Bancorp Inc NY | - | 21.16 | 21.11 - 22.17 | 21.24 | -0.26 | 1.21% | 5,868 | | HNW | Pioneer Diversified High Income Fund | - | 11.47 | 11.41 - 11.53 | 11.43 | -0.06 | 0.52% | 24,700 | | HOFT | Hooker Furnishings Corp | - | 15.98 | 15.35 - 15.99 | 15.70 | -0.13 | 0.82% | 89,298 | | HOFV | Hall of Fame Resort & Ent CO | - | 0.726 | 0.66 - 0.735 | 0.692 | -0.013 | 1.84% | 1,135,000 | | HOFVW | Hall of Fame Resort & Ent CO WT | - | 0.20 | 0.18 - 0.20 | 0.199 | -0.001 | 0.50% | 5,400 | | HOG | Harley-Davidson Inc | - | 32.75 | 31.12 - 32.916 | 32.34 | -0.09 | 0.28% | 2,836,328 | | HOLD | Advisorshares Sage Core Reserves ETF | - | 97.685 | 97.685 - 97.685 | 97.685 | -0.01 | 0.01% | 100 | | HOLI | Hollysys Automation | - | 14.84 | 14.55 - 14.872 | 14.79 | +0.01 | 0.07% | 162,682 | | HOLX | Hologic Inc | - | 78.78 | 76.58 - 78.86 | 77.75 | -0.37 | 0.47% | 1,685,177 | | HOM | Lifegoal Homeowner Investment ETF | - | 8.88 | 8.86 - 8.88 | 8.871 | +0.019 | 0.21% | 2,800 | | HOMB | Home Bancshares Inc | - | 20.72 | 20.05 - 20.89 | 20.62 | +0.10 | 0.49% | 1,375,181 | | HOMZ | Hoya Capital Housing ETF | - | 34.37 | 33.88 - 34.45 | 34.45 | -0.04 | 0.12% | 2,700 | | HON | Honeywell International Inc | - | 193.53 | 185.78 - 194.21 | 189.75 | -2.90 | 1.51% | 3,876,846 | | HONE | Harborone Bancorp Inc | - | 13.50 | 13.41 - 13.68 | 13.66 | +0.26 | 1.94% | 162,699 | | HOOD | Robinhood Markets Inc Cl A | - | 10.35 | 9.57 - 10.55 | 10.08 | -0.13 | 1.27% | 12,725,102 | | HOOK | Hookipa Pharma Inc | - | 1.52 | 1.495 - 1.58 | 1.55 | +0.03 | 1.97% | 445,494 | | HOPE | Hope Bancorp Inc | - | 13.86 | 13.63 - 13.98 | 13.91 | +0.16 | 1.16% | 827,909 | | HORI | Emerging Markets Horizon Corp Cl A | - | 9.89 | 9.89 - 9.90 | 9.90 | -0.05 | 0.50% | 1,700 | | HORIU | Emerging Markets Horizon Corp | - | 10.10 | 0.00 - 0.00 | 10.10 | 0.00 | 0.00% | 0 | | HORIW | Emerging Markets Horizon Corp WT | - | 0.19 | 0.00 - 0.00 | 0.19 | 0.00 | 0.00% | 0 | | HOTH | Hoth Therapeutics Inc | - | 0.45 | 0.425 - 0.451 | 0.433 | +0.003 | 0.70% | 270,900 | | HOTL | Kelly Hotel & Lodging Sector ETF | - | 13.399 | 13.399 - 13.399 | 13.399 | -0.243 | 1.78% | 100 | | HOUR | Hour Loop Inc | - | 3.26 | 3.03 - 3.52 | 3.06 | -0.21 | 6.42% | 475,200 | | HOV | Hovnanian Enterprises Inc | - | 45.01 | 42.35 - 45.46 | 44.51 | +0.35 | 0.79% | 44,136 | | HOVNP | Hovnanian Entr Dep A | - | 19.00 | 18.834 - 19.60 | 19.60 | +0.21 | 1.08% | 4,400 | | HOWL | Werewolf Therapeutics Inc | - | 4.50 | 4.175 - 4.69 | 4.50 | +0.01 | 0.22% | 87,808 | | HP | Helmerich & Payne | - | 46.58 | 44.71 - 47.50 | 45.61 | -0.55 | 1.19% | 1,024,362 | | HPE | Hewlett Packard Enterprise Comp | - | 14.80 | 13.53 - 15.385 | 14.16 | -0.88 | 5.85% | 24,208,310 | | HPF | John Hancock Pfd II | - | 17.80 | 17.42 - 17.859 | 17.67 | -0.04 | 0.23% | 23,257 | | HPI | John Hancock Preferred | - | 17.54 | 17.32 - 17.61 | 17.40 | -0.07 | 0.40% | 22,226 | | HPK | Highpeak Energy Inc | - | 25.52 | 24.96 - 26.60 | 25.75 | +0.03 | 0.12% | 300,700 | | HPKEW | Highpeak Energy Inc WT | - | 15.84 | 14.95 - 15.90 | 14.95 | -0.922 | 5.81% | 1,600 | | HPLT | Home Plate Acquisition Corp Cl A | - | 9.75 | 9.75 - 9.75 | 9.75 | 0.00 | 0.00% | 1,700 | | HPLTU | Home Plate Acquisition Corp | - | 9.81 | 9.79 - 9.81 | 9.80 | -0.05 | 0.51% | 9,400 | | HPLTW | Home Plate Acquisition Corp WT | - | 0.208 | 0.208 - 0.208 | 0.208 | +0.078 | 60.00% | 100 | | HPP | Hudson Pacific Properties | - | 20.06 | 19.445 - 20.43 | 19.81 | -0.01 | 0.05% | 2,920,559 | | HPP-C | Hudson Pacific Properties Inc | - | 17.42 | 17.02 - 17.435 | 17.21 | -0.03 | 0.17% | 27,100 | | HPQ | HP Inc | - | 35.76 | 33.45 - 35.83 | 34.65 | -1.08 | 3.02% | 12,820,385 | | HPS | John Hancock Preferred Income Fund III | - | 16.29 | 16.07 - 16.34 | 16.17 | -0.03 | 0.19% | 22,132 | | HPX | Hpx Corp Cl A | - | 9.94 | 9.94 - 9.95 | 9.95 | +0.01 | 0.10% | 199,951 | | HPX.U | Hpx Corp Units | - | 9.97 | 9.96 - 10.004 | 10.004 | +0.014 | 0.14% | 2,700 | | HPX.W | Hpx Corp WT | - | 0.153 | 0.00 - 0.00 | 0.153 | 0.00 | 0.00% | 0 | | HQH | Tekla Healthcare Investors | - | 19.50 | 18.98 - 19.56 | 19.36 | -0.03 | 0.15% | 109,946 | | HQI | Hirequest Inc | - | 14.92 | 14.22 - 14.97 | 14.86 | +0.01 | 0.07% | 35,800 | | HQL | Tekla Life Sciences Investors | - | 14.86 | 14.36 - 14.865 | 14.68 | -0.01 | 0.07% | 115,595 | | HQY | Healthequity | - | 59.45 | 57.455 - 60.26 | 59.23 | +0.22 | 0.37% | 515,072 | | HR | Healthcare Realty Trust Inc | - | 27.39 | 27.09 - 28.08 | 27.82 | +0.56 | 2.05% | 2,454,087 | | HRB | H&R Block | - | 33.03 | 32.335 - 33.80 | 33.08 | +0.14 | 0.43% | 3,153,115 | | HRI | Herc Holdings Inc | - | 109.05 | 102.75 - 110.156 | 106.69 | -0.42 | 0.39% | 192,206 | | HRL | Hormel Foods Corp | - | 48.06 | 46.53 - 48.44 | 48.26 | +0.45 | 0.94% | 2,124,857 | | HRMY | Harmony Biosciences Holdings Inc | - | 40.44 | 39.51 - 41.53 | 41.33 | +2.20 | 5.62% | 348,400 | | HROW | Harrow Health Inc | - | 5.91 | 5.77 - 6.00 | 5.90 | +0.13 | 2.25% | 653,500 | | HROWL | Harrow Health Inc 8.625% Senior Notes Due 2026 | - | 24.557 | 24.55 - 24.91 | 24.855 | +0.005 | 0.02% | 3,000 | | HRT | Hireright Holdings Corp | - | 13.50 | 12.425 - 13.61 | 13.16 | -0.12 | 0.90% | 202,908 | | HRTG | Heritage Insurance Holdings | - | 3.30 | 3.07 - 3.41 | 3.18 | -0.08 | 2.45% | 253,794 | | HRTX | Heron Therapeutics | - | 3.62 | 3.38 - 3.75 | 3.60 | +0.03 | 0.84% | 1,980,800 | | HRZN | Horizon Technology F | - | 11.98 | 11.61 - 11.98 | 11.80 | +0.02 | 0.17% | 147,189 | | HSAQ | Health Sciences Acquisitions Corp 2 | - | 9.94 | 9.93 - 9.94 | 9.94 | +0.005 | 0.05% | 11,200 | | HSBC | HSBC Holdings Plc ADR | - | 31.12 | 30.277 - 31.12 | 30.75 | +0.23 | 0.75% | 2,584,064 | | HSC | Harsco Corp | - | 7.93 | 7.385 - 8.04 | 7.52 | -0.30 | 3.84% | 618,167 | | HSCZ | EAFE Small-Cap Curr Hedged Ishares MSCI ETF | - | 33.13 | 32.75 - 33.13 | 32.975 | +0.232 | 0.71% | 5,600 | | HSDT | Helius Medical Technologies Inc | - | 1.51 | 1.41 - 1.51 | 1.435 | -0.045 | 3.04% | 25,200 | | HSIC | Henry Schein Inc | - | 83.30 | 81.76 - 83.90 | 83.45 | +0.58 | 0.70% | 767,641 | | HSII | Heidrick & Struggl | - | 31.53 | 30.80 - 31.85 | 31.80 | +0.63 | 2.02% | 105,422 | | HSKA | Heska Corp | - | 102.49 | 98.46 - 102.49 | 100.62 | -0.01 | 0.01% | 109,800 | | HSMV | FT Horizon Managed Volatility Small/Mid ETF | - | 30.43 | 30.163 - 30.56 | 30.56 | -0.089 | 0.29% | 1,600 | | HSON | Hudson Global | - | 40.27 | 37.656 - 40.65 | 37.82 | -2.26 | 5.64% | 6,631 | | HSRT | Hartford Short Duration ETF | - | 38.633 | 38.531 - 38.633 | 38.575 | -0.05 | 0.13% | 3,400 | | HST | Host Marriott Financial Trust | - | 19.60 | 18.18 - 19.86 | 18.61 | -0.84 | 4.32% | 10,538,680 | | HSTM | Healthstream Inc | - | 19.80 | 19.40 - 20.22 | 20.08 | +0.44 | 2.24% | 476,424 | | HSTO | Histogen Inc | - | 0.187 | 0.175 - 0.189 | 0.18 | -0.009 | 4.76% | 372,300 | | HSUN | Hartford Sustainable Income ETF | - | 34.66 | 34.65 - 34.66 | 34.65 | -0.055 | 0.16% | 300 | | HSY | Hershey Foods Corp | - | 206.47 | 202.88 - 207.66 | 206.98 | +1.86 | 0.91% | 1,269,670 | | HT | Hersha Hospitality Trust | - | 10.35 | 9.755 - 10.66 | 9.97 | -0.21 | 2.06% | 349,505 | | HT-C | Hersha Hospitality TR [Ht/Pc] | - | 21.75 | 21.25 - 21.75 | 21.299 | -0.451 | 2.07% | 900 | | HT-D | Hersha Hospitality TR [Ht/Pd] | - | 20.15 | 20.15 - 20.84 | 20.74 | +0.69 | 3.44% | 13,700 | | HT-E | Hersha Hospitality TR [Ht/Pe] | - | 20.53 | 20.50 - 20.846 | 20.50 | +0.10 | 0.49% | 1,400 | | HTA | Healthcare Trust of America | - | 28.60 | 28.35 - 28.97 | 28.92 | +0.41 | 1.44% | 1,643,476 | | HTA.U | Hunt Companies Acquisition Corp [Htaq.U] | - | 10.041 | 0.00 - 0.00 | 10.041 | 0.00 | 0.00% | 0 | | HTA.W | Hunt Companies Acquisition Corp WT [Htaq/W] | - | 0.12 | 0.12 - 0.12 | 0.12 | -0.01 | 7.69% | 1,000 | | HTAB | Hartford Schroders Tax-Aware Bond ETF | - | 19.14 | 19.14 - 19.25 | 19.25 | +0.204 | 1.07% | 1,800 | | HTAQ | Hunt Companies Acquisition Corp I Cl A | - | 9.99 | 9.99 - 10.02 | 10.02 | +0.01 | 0.10% | 124,412 | | HTBI | Hometrust Bancshares | - | 25.98 | 25.70 - 26.11 | 25.99 | +0.24 | 0.93% | 48,331 | | HTBK | Heritage Commerce | - | 10.84 | 10.59 - 10.90 | 10.81 | +0.05 | 0.46% | 128,263 | | HTBX | Heat Biologics Inc | - | 2.38 | 0.00 - 0.00 | 2.38 | 0.00 | 0.00% | 0 | | HTCR | Heartcore Enterprises Inc | - | 1.11 | 0.936 - 1.12 | 1.05 | -0.05 | 4.55% | 113,400 | | HTD | John Hancock Tax Advantaged Dividend | - | 23.49 | 23.10 - 23.784 | 23.40 | -0.04 | 0.17% | 46,529 | | HTEC | Robo Global Healthcare Tech and Innovation ETF | - | 29.57 | 28.719 - 29.75 | 29.52 | +0.181 | 0.62% | 34,500 | | 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 | - | 24.36 | 24.33 - 24.70 | 24.33 | -0.14 | 0.57% | 2,016 | | HTGC | Hercules Technology Growth Capital | - | 14.15 | 13.41 - 14.169 | 13.62 | -0.47 | 3.34% | 2,823,960 | | HTGM | Htg Molecular Dia | - | 0.62 | 0.557 - 0.63 | 0.568 | -0.051 | 8.24% | 134,400 | | HTH | Hilltop Holdings Inc | - | 30.25 | 28.90 - 30.48 | 29.40 | -0.68 | 2.26% | 4,044,997 | | HTHT | Huazhu Group Ltd ADR | - | 29.36 | 28.135 - 29.78 | 28.62 | -0.16 | 0.56% | 863,089 | | HTIA | Healthcare TR Inc | - | 23.14 | 23.079 - 23.95 | 23.876 | +0.776 | 3.36% | 1,700 | | HTIBP | Healthcare TR Inc | - | 23.85 | 23.00 - 23.90 | 23.00 | -0.853 | 3.58% | 5,700 | | HTLD | Heartland Express | - | 13.52 | 13.28 - 13.62 | 13.60 | +0.22 | 1.64% | 272,979 | | HTLF | Heartland Finl USA | - | 40.665 | 40.43 - 41.639 | 41.25 | +0.12 | 0.29% | 93,416 | | HTLFP | Heartland Financial USA Inc | - | 26.713 | 26.05 - 26.713 | 26.25 | -0.22 | 0.83% | 6,656 | | HTOO | Fusion Fuel Green Plc | - | 8.84 | 8.15 - 8.84 | 8.24 | -0.13 | 1.55% | 12,500 | | HTOOW | Fusion Fuel Green Plc WT | - | 2.469 | 2.15 - 2.47 | 2.15 | -0.20 | 8.51% | 800 | | HTP.U | Highland Transcend Partners I Corp [Htpa.U] | - | 9.92 | 0.00 - 0.00 | 9.92 | 0.00 | 0.00% | 0 | | HTP.W | Highland Transcend Partners I Corp WT [Htpa/W] | - | 0.14 | 0.14 - 0.14 | 0.14 | +0.035 | 33.33% | 700 | | HTPA | Highland Transcend Partners I Corp Cl A | - | 9.84 | 9.83 - 9.84 | 9.84 | 0.00 | 0.00% | 1,617 | | HTRB | Hartford Total Return Bond ETF | - | 35.04 | 35.016 - 35.164 | 35.14 | +0.04 | 0.11% | 45,300 | | HTUS | Hull Tactical US ETF | - | 28.71 | 28.71 - 28.965 | 28.965 | -0.127 | 0.44% | 200 | | HTY | John Hancock Tax-Advantaged Global | - | 5.57 | 5.48 - 5.57 | 5.54 | +0.02 | 0.36% | 47,107 | | HTZ | Hertz Global Holdings Inc | - | 18.53 | 18.03 - 19.51 | 18.45 | -0.04 | 0.22% | 5,526,200 | | HTZWW | Hertz Global Hldgs Inc WT | - | 12.19 | 11.50 - 12.65 | 11.99 | -0.14 | 1.15% | 581,597 | | HUBB | Hubbell Inc B | - | 189.50 | 182.30 - 191.14 | 186.00 | -2.83 | 1.50% | 262,772 | | HUBG | Hub Group Inc A | - | 69.96 | 67.93 - 70.32 | 70.19 | +1.15 | 1.67% | 165,209 | | HUBS | Hubspot Inc | - | 343.02 | 318.87 - 350.85 | 333.54 | -5.60 | 1.65% | 750,054 | | HUDI | Huadi International Group Co. Ltd | - | 29.20 | 26.80 - 30.49 | 28.78 | -0.43 | 1.47% | 83,900 | | HUG.U | Ushg Acquisition Corp [Hugs.U] | - | 10.15 | 0.00 - 0.00 | 10.15 | 0.00 | 0.00% | 0 | | HUG.W | Ushg Acquisition Corp [Hugs/W] | - | 0.79 | 0.71 - 0.79 | 0.71 | -0.09 | 11.25% | 5,500 | | HUGE | Fsd Pharma Inc Cl B | - | 0.91 | 0.89 - 0.94 | 0.90 | -0.022 | 2.39% | 37,800 | | HUGS | Ushg Acquisition Corp Cl A | - | 9.88 | 9.85 - 9.921 | 9.92 | +0.02 | 0.20% | 120,019 | | HUIZ | Huize Holding Ltd ADR | - | 0.88 | 0.88 - 0.945 | 0.945 | +0.006 | 0.64% | 19,100 | | HUM | Humana Inc | - | 432.68 | 426.24 - 440.85 | 439.62 | +7.62 | 1.76% | 507,962 | | HUMA | Humacyte Inc | - | 4.84 | 4.44 - 4.97 | 4.71 | +0.02 | 0.43% | 355,305 | | HUMAW | Humacyte Inc WT | - | 1.29 | 1.22 - 1.35 | 1.35 | +0.09 | 7.14% | 7,000 | | HUN | Huntsman Corp | - | 35.78 | 34.43 - 35.885 | 35.25 | -0.05 | 0.14% | 1,741,869 | | HURC | Hurco Cos Inc | - | 27.77 | 27.07 - 27.795 | 27.43 | -0.09 | 0.33% | 19,850 | | HURN | Huron Consulting | - | 57.93 | 56.47 - 57.94 | 57.00 | -0.71 | 1.23% | 95,462 | | HUSA | Houston American Energy Corp | - | 3.39 | 3.18 - 3.65 | 3.45 | +0.04 | 1.17% | 1,795,000 | | HUSN | Hudson Capital Inc | - | 1.82 | 1.68 - 1.82 | 1.68 | -0.16 | 8.70% | 5,000 | | HUSV | Horizon Vol Domestic ETF FT | - | 32.31 | 31.83 - 32.31 | 32.29 | +0.11 | 0.34% | 13,000 | | HUT | Hut 8 Mining Corp | - | 2.56 | 2.29 - 2.61 | 2.48 | +0.01 | 0.40% | 12,776,531 | | HUYA | Huya Inc ADR | - | 4.21 | 4.07 - 4.31 | 4.20 | +0.05 | 1.20% | 1,132,019 | | HVAL | Alps Hillman Active Value ETF | - | 22.138 | 22.138 - 22.138 | 22.138 | 0.00 | 0.00% | 0 | | HVBC | Hv Bancorp Inc | - | 21.00 | 21.00 - 21.00 | 21.00 | +0.20 | 0.96% | 1,400 | | HVT | Haverty Furniture Companies | - | 27.14 | 25.89 - 28.04 | 26.76 | -0.31 | 1.15% | 184,640 | | HVT.A | Haverty Furn Cl A SC | - | 28.018 | 0.00 - 0.00 | 28.018 | 0.00 | 0.00% | 0 | | HWBK | Hawthorn Bancshares | - | 26.324 | 25.49 - 26.34 | 26.09 | -0.01 | 0.04% | 8,999 | | HWC | Hancock Whitney Corp | - | 46.95 | 45.96 - 47.69 | 47.06 | +0.49 | 1.05% | 636,805 | | HWCPZ | Hancock Whitney Corp 6.25% | - | 25.43 | 24.90 - 25.43 | 24.95 | -0.24 | 0.95% | 23,491 | | HWEL | Healthwell Acquisition Corp Cl A | - | 9.71 | 0.00 - 0.00 | 9.71 | 0.00 | 0.00% | 0 | | HWELU | Healthwell Acquisition Corp I | - | 9.79 | 0.00 - 0.00 | 9.79 | 0.00 | 0.00% | 0 | | HWELW | Healthwell Acquisition Corp I WT | - | 0.133 | 0.13 - 0.192 | 0.192 | -0.004 | 2.04% | 3,300 | | HWK.U | Hawks Acquisition Corp [Hwkz.U] | - | 9.91 | 0.00 - 0.00 | 9.91 | 0.00 | 0.00% | 0 | | HWK.W | Hawks Acquisition Corp WT [Hwkz/W] | - | 0.169 | 0.155 - 0.169 | 0.167 | -0.003 | 1.76% | 14,200 | | HWKN | Hawkins Inc | - | 36.08 | 33.40 - 36.08 | 33.52 | -2.11 | 5.92% | 127,000 | | HWKZ | Hawks Acquisition Corp Cl A | - | 9.76 | 9.72 - 9.76 | 9.76 | +0.04 | 0.41% | 75,000 | | HWM | Howmet Aerospace Inc | - | 33.75 | 32.23 - 34.18 | 33.16 | -0.29 | 0.87% | 2,844,030 | | HXL | Hexcel Corp | - | 54.65 | 51.93 - 54.68 | 52.68 | -1.29 | 2.39% | 519,458 | | HY | Hyster-Yale Materials Handling | - | 33.81 | 32.34 - 35.14 | 33.62 | -0.14 | 0.41% | 53,360 | | HYAC | Haymaker Acquisition Corp III Cl A | - | 9.77 | 9.72 - 10.07 | 10.00 | +0.22 | 2.25% | 15,100 | | HYACU | Haymaker Acquisition Corp Unit | - | 10.09 | 10.09 - 10.10 | 10.10 | 0.00 | 0.00% | 400 | | HYACW | Haymaker Acquisition Corp III WT | - | 0.55 | 0.55 - 0.61 | 0.61 | +0.06 | 10.91% | 11,400 | | HYB | New America High | - | 7.27 | 7.16 - 7.278 | 7.26 | +0.03 | 0.41% | 42,102 | | HYBB | Ishares Bb Rated Corporate Bond ETF | - | 46.07 | 45.82 - 46.12 | 45.986 | +0.016 | 0.03% | 12,900 | | HYBL | SPDR Series Trust SPDR Blackstone High Income Et | - | 28.287 | 28.287 - 28.287 | 28.287 | +0.016 | 0.06% | 100 | | HYD | Vaneck High Yield Muni ETF | - | 53.13 | 53.10 - 53.57 | 53.57 | +0.41 | 0.77% | 1,696,300 | | HYDB | High Yield Defensive Bond Ishares Edge ETF | - | 45.64 | 45.41 - 45.675 | 45.584 | -0.026 | 0.06% | 5,300 | | HYDR | Global X Hydrogen ETF | - | 13.86 | 13.07 - 13.96 | 13.55 | -0.05 | 0.37% | 29,600 | | HYDW | Xt Low Beta High Yield Bond ETF | - | 46.05 | 45.82 - 46.05 | 45.963 | +0.02 | 0.04% | 3,909,500 | | HYEM | Vaneck Emerging Markets High Yield Bond ETF | - | 18.83 | 18.75 - 18.88 | 18.85 | -0.02 | 0.11% | 251,400 | | HYFM | Hydrofarm Holdings Group Inc | - | 7.09 | 6.27 - 7.18 | 6.63 | -0.32 | 4.60% | 580,039 | | HYG | High Yield Corp Bond Ishares Iboxx $ ETF | - | 76.78 | 76.23 - 76.80 | 76.46 | -0.05 | 0.07% | 56,691,000 | | HYGH | Int Rate Hedged High Yield Bond Ishares ETF | - | 82.39 | 81.61 - 82.39 | 81.915 | -0.105 | 0.13% | 8,800 | | HYGV | Flexshares High Yield Value-Scored Bond Fund | - | 42.57 | 42.14 - 42.57 | 42.34 | -0.09 | 0.21% | 68,200 | | HYHG | High Yield Interest Rate Hedged ETF | - | 58.74 | 58.16 - 58.76 | 58.41 | -0.12 | 0.21% | 15,600 | | HYI | Western Asset High Yield Defined | - | 12.50 | 12.43 - 12.714 | 12.50 | -0.005 | 0.04% | 48,040 | | HYIN | Wisdomtree Alternative Income Fund | - | 20.709 | 20.709 - 20.709 | 20.709 | -0.211 | 1.01% | 300 | | HYLB | Xt USD High Yield Corp Bond ETF | - | 35.14 | 34.904 - 35.16 | 35.02 | -0.03 | 0.09% | 4,945,400 | | HYLD | High Yield ETF | - | 26.91 | 26.91 - 27.05 | 27.00 | -0.10 | 0.37% | 12,300 | | HYLN | Hyliion Hldg Corp Cl A | - | 3.27 | 3.04 - 3.33 | 3.16 | -0.06 | 1.86% | 1,571,202 | | HYLS | Tactical High Yield ETF FT | - | 41.11 | 40.83 - 41.17 | 41.12 | +0.10 | 0.24% | 176,500 | | HYLV | Indexiq S&P High Yld Low Vol ETF | - | 21.97 | 21.95 - 21.98 | 21.98 | +0.095 | 0.43% | 3,200 | | HYMB | S&P High Yield Muni Bond SPDR | - | 50.95 | 50.95 - 51.20 | 51.08 | +0.14 | 0.27% | 1,345,300 | | HYMC | Hycroft Mining Holding Corp | - | 1.37 | 1.23 - 1.37 | 1.26 | -0.11 | 8.03% | 5,799,900 | | HYMCL | Hycroft Mining Holding Corp | - | 0.345 | 0.31 - 0.345 | 0.345 | -0.005 | 1.43% | 26,300 | | HYMCW | Hycroft Mining Holding Corp WT | - | 0.26 | 0.23 - 0.285 | 0.23 | -0.02 | 8.00% | 53,900 | | HYMCZ | Hycroft Mining Holding Corp WT | - | 0.133 | 0.13 - 0.135 | 0.132 | -0.008 | 5.71% | 10,900 | | HYMU | Blackrock High Yield Muni Income Bond ETF | - | 21.62 | 21.62 - 21.755 | 21.755 | +0.165 | 0.76% | 2,800 | | HYND | Wisdomtree Neg Duration HI Yld Bond Fund | - | 14.86 | 14.855 - 14.95 | 14.855 | -0.105 | 0.70% | 2,400 | | HYPR | Hyperfine Inc | - | 2.97 | 2.92 - 3.03 | 2.98 | +0.04 | 1.36% | 55,100 | | HYRE | Hyrecar Inc | - | 1.32 | 1.10 - 1.36 | 1.16 | 0.00 | 0.00% | 145,500 | | HYRM | Xt Risk Managed USD High Yield Strategy ETF | - | 22.941 | 22.88 - 22.941 | 22.908 | -0.017 | 0.07% | 1,800 | | HYS | 0-5 Year High Yield Corp Bond ETF Pimco | - | 91.78 | 91.17 - 91.82 | 91.43 | -0.28 | 0.31% | 128,700 | | HYT | Blackrock High Yield Fund VI Inc | - | 9.79 | 9.60 - 9.85 | 9.70 | -0.01 | 0.10% | 293,321 | | HYTR | Cp High Yield Trend ETF | - | 22.215 | 22.215 - 22.25 | 22.25 | +0.03 | 0.14% | 500 | | HYUP | Xt High Beta High Yield Bond ETF | - | 40.61 | 40.52 - 40.712 | 40.712 | +0.002 | 0.00% | 1,300 | | HYW | Hywin Holdings Ltd ADR | - | 6.70 | 6.50 - 6.74 | 6.55 | -0.12 | 1.80% | 18,600 | | 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 | - | 45.43 | 45.091 - 45.43 | 45.25 | +0.01 | 0.02% | 28,200 | | HYXU | Intl High Yield Corp Bond Ishares ETF | - | 44.575 | 44.41 - 44.605 | 44.605 | -0.235 | 0.52% | 5,600 | | HYZD | Wisdomtree Int Rate HI Yld Bond Hedged Fund | - | 20.71 | 20.58 - 20.78 | 20.65 | -0.01 | 0.05% | 109,300 | | HYZN | Hyzon Motors Inc | - | 4.41 | 4.065 - 4.46 | 4.30 | -0.08 | 1.83% | 2,041,694 | | HYZNW | Hyzon Motors Inc WT | - | 1.66 | 0.87 - 1.07 | 0.956 | +0.106 | 12.47% | 28,777 | | HZN | Horizon Global Corp Comm | - | 2.42 | 2.29 - 2.59 | 2.37 | -0.10 | 4.05% | 22,354 | | HZNP | Horizon Therapeutics | - | 90.00 | 87.88 - 90.87 | 90.35 | +1.01 | 1.13% | 1,660,489 | | HZO | Marinemax Inc | - | 40.79 | 38.56 - 41.41 | 40.60 | +0.26 | 0.64% | 542,697 | | HZO.U | Horizon Acquisition Corp II 6.375% [Hzon.U] | - | 9.975 | 9.97 - 9.975 | 9.97 | +0.01 | 0.10% | 30,000 | | HZO.W | Horizon Acquisition Corp II WT [Hzon/W] | - | 0.32 | 0.199 - 0.32 | 0.27 | -0.008 | 2.88% | 4,500 | | HZON | Horizon Acquisition Corp II Cl A | - | 9.89 | 9.87 - 9.90 | 9.87 | -0.02 | 0.20% | 52,839 |
| APPS Individual or Group chat with anyone on I3investor  ActiveGainersLosers | Top 10 Active Counters | | Name | Last | Change | | TQQQ | 27.34 | -0.24 | | ZNGA | 8.18 | -0.17 | | SQQQ | 58.73 | +0.47 | | AMD | 93.50 | -3.17 | | AAPL | 137.59 | +0.24 | | ISBC | 13.87 | -0.35 | | SPY | 389.63 | +0.17 | | IMMX | 2.12 | +0.49 | | UVXY | 16.01 | +0.03 | | QQQ | 288.68 | -0.90 | | Top 10 Gainers | | Name | Last | Change | | BRK.A | 456,500.00 | +469.00 | | NVR | 4,262.41 | +106.73 | | PANW | 478.68 | +42.31 | | DECK | 255.28 | +28.49 | | CMG | 1,294.11 | +21.62 | | MTD | 1,238.58 | +18.87 | | EQIX | 651.79 | +16.70 | | FICO | 395.42 | +16.70 | | COKE | 508.41 | +16.36 | | TPL | 1,372.30 | +15.82 | | Top 10 Losers | | Name | Last | Change | | AZO | 1,771.68 | -117.71 | | AVGOP | 1,649.70 | -60.30 | | DE | 313.31 | -51.31 | | TSLA | 663.90 | -45.52 | | SEB | 3,792.43 | -44.87 | | GOOGL | 2,178.16 | -29.52 | | ORLY | 572.57 | -28.96 | | GOOG | 2,186.26 | -28.65 | | SHOP | 363.85 | -27.48 | | BURL | 150.71 | -26.49 | |
3242