NASDAQ Stocks

This is a NASDAQ Stock List

6/14/2019
Symbol Open High Low Close Volume % Stock Prediction
HABT 10.52 10.64 10.17 10.19 173000 -2.77% HABT Buy or Sell
HAIR 0.47 0.50 0.47 0.50 99900 2.04% HAIR Buy or Sell
HARP 12.10 12.23 11.59 11.89 5500 0.59% HARP Buy or Sell
HBANN 26.11 26.16 26.11 26.16 700 0.15% HBANN Buy or Sell
HBANO 26.59 26.74 26.46 26.74 25000 0.72% HBANO Buy or Sell
HBMD 13.81 14.10 13.79 14.07 5700 0.36% HBMD Buy or Sell
HCAC 9.88 10.05 9.88 10.05 6700 1.72% HCAC Buy or Sell
HCAP 10.45 10.50 10.45 10.48 2900 -0.38% HCAP Buy or Sell
HCAPZ 25.32 25.35 25.31 25.35 1000 0.00% HCAPZ Buy or Sell
HCCH 10.09 10.09 10.00 10.00 30000 -1.48% HCCH Buy or Sell
HCCHW 0.27 0.27 0.27 0.27 100 -3.57% HCCHW Buy or Sell
HCM 27.04 27.21 26.00 26.30 512000 -2.74% HCM Buy or Sell
HEAR 10.41 10.73 10.20 10.32 416100 -1.71% HEAR Buy or Sell
HEBT 0.90 1.21 0.90 1.05 231300 14.13% HEBT Buy or Sell
HEWG 26.88 26.92 26.79 26.90 11100 -0.55% HEWG Buy or Sell
HFBL 33.55 34.08 33.12 33.26 3300 -2.12% HFBL Buy or Sell
HFFG 20.00 22.50 19.24 22.00 23700 10.61% HFFG Buy or Sell
HHHHU 10.17 10.17 10.05 10.05 1700 -1.28% HHHHU Buy or Sell
HHR 16.70 16.97 16.57 16.93 44300 1.50% HHR Buy or Sell
HIIQ 27.64 28.25 27.04 27.87 329200 0.32% HIIQ Buy or Sell
HJLI 1.17 1.17 1.04 1.10 207800 1.85% HJLI Buy or Sell
HJLIW 0.25 0.25 0.25 0.25 10000 -21.88% HJLIW Buy or Sell
HLG 56.50 57.00 56.24 56.70 10800 0.89% HLG Buy or Sell
HLNE 52.39 53.47 52.29 53.38 150700 1.68% HLNE Buy or Sell
HMHC 5.28 5.36 5.23 5.25 539400 -1.32% HMHC Buy or Sell
HMST 31.17 31.71 30.84 31.66 175100 1.67% HMST Buy or Sell
HMTV 12.89 12.89 12.77 12.80 10500 -0.85% HMTV Buy or Sell
HNDL 23.72 23.75 23.72 23.75 1300 0.21% HNDL Buy or Sell
HNNA 9.41 9.45 9.30 9.45 6200 -0.11% HNNA Buy or Sell
HONE 18.12 18.28 17.94 18.08 44500 0.44% HONE Buy or Sell
HOPE 13.40 13.40 13.18 13.31 343600 -0.60% HOPE Buy or Sell
HOTH 7.00 7.07 6.29 6.55 28000 -9.41% HOTH Buy or Sell
HQY 71.94 73.00 69.60 69.95 655900 -2.22% HQY Buy or Sell
HROW 5.79 6.11 5.64 5.83 214200 0.69% HROW Buy or Sell
HRTX 17.60 18.04 17.36 17.65 716400 0.00% HRTX Buy or Sell
HSACU 10.50 10.60 10.49 10.60 28300 1.73% HSACU Buy or Sell
HSDT 2.95 3.00 2.90 2.92 161900 -2.67% HSDT Buy or Sell
HSGX 0.31 0.34 0.29 0.30 14629700 -3.23% HSGX Buy or Sell
HSON 12.05 12.13 12.05 12.10 4500 -3.04% HSON Buy or Sell
HTBI 24.88 25.16 24.71 25.07 40600 0.76% HTBI Buy or Sell
HTBX 0.73 0.77 0.73 0.75 95800 2.74% HTBX Buy or Sell
HTGM 2.19 2.28 2.12 2.15 151200 0.00% HTGM Buy or Sell
HWC 39.82 39.99 39.11 39.75 232800 -0.10% HWC Buy or Sell
HWCPL 25.58 25.75 25.57 25.73 2700 0.08% HWCPL Buy or Sell
HYACU 10.09 10.10 10.06 10.10 31700 0.10% HYACU Buy or Sell
HYRE 4.54 4.68 4.40 4.52 81100 -1.31% HYRE Buy or Sell
HYXE 51.08 51.10 51.08 51.10 3200 0.00% HYXE Buy or Sell
HZNP 23.55 23.68 22.77 22.81 1202200 -3.35% HZNP Buy or Sell
HBP 2.64 2.65 2.60 2.60 1300 -1.89% HBP Buy or Sell
HGSH 0.88 0.93 0.81 0.93 800 1.09% HGSH Buy or Sell
HNRG 5.62 5.64 5.45 5.55 37100 -1.25% HNRG Buy or Sell
HOVNP 3.24 3.35 3.24 3.35 5200 -1.18% HOVNP Buy or Sell
HRZN 11.80 11.82 11.72 11.76 51300 0.00% HRZN Buy or Sell
HTHT 31.25 31.55 31.04 31.40 966000 -0.66% HTHT Buy or Sell
HWBK 26.20 26.35 25.81 26.30 17200 0.38% HWBK Buy or Sell
HDS 39.87 40.01 39.38 39.51 1577000 -1.27% HDS Buy or Sell
HPJ 3.06 3.09 3.03 3.05 5900 -2.24% HPJ Buy or Sell
HX 2.47 2.50 2.36 2.41 136200 -2.03% HX Buy or Sell
HA 26.96 27.29 26.62 26.67 347500 -1.44% HA Buy or Sell
HAFC 21.48 21.62 21.28 21.48 65700 0.00% HAFC Buy or Sell
HAIN 21.10 21.37 20.85 21.17 680000 0.24% HAIN Buy or Sell
HALL 13.19 13.26 13.08 13.24 84400 0.46% HALL Buy or Sell
HALO 15.83 16.00 15.68 15.73 630300 -0.69% HALO Buy or Sell
HAYN 30.85 31.07 30.40 30.53 42800 -1.17% HAYN Buy or Sell
HBAN 13.31 13.41 13.10 13.36 6982800 -0.52% HBAN Buy or Sell
HBCP 36.00 36.45 35.86 35.88 7600 -0.86% HBCP Buy or Sell
HBIO 2.12 2.22 2.00 2.08 486200 -0.95% HBIO Buy or Sell
HBNC 15.92 15.97 15.75 15.92 42700 0.00% HBNC Buy or Sell
HCCI 25.48 26.19 25.37 25.89 31100 1.49% HCCI Buy or Sell
HCKT 17.21 17.54 17.08 17.29 305800 0.58% HCKT Buy or Sell
HCSG 33.07 33.44 32.92 33.02 302600 -0.42% HCSG Buy or Sell
HDSN 1.34 1.38 1.11 1.12 476300 -16.42% HDSN Buy or Sell
HEES 27.61 27.64 26.98 27.28 139500 -1.48% HEES Buy or Sell
HELE 136.84 137.83 135.39 136.74 135900 0.20% HELE Buy or Sell
HFBC 19.12 19.17 19.09 19.09 2300 -0.42% HFBC Buy or Sell
HFWA 29.46 29.48 29.11 29.36 105700 -0.41% HFWA Buy or Sell
HIBB 21.57 22.38 21.38 22.02 865900 2.13% HIBB Buy or Sell
HIFS 185.50 185.75 185.35 185.75 1800 -0.67% HIFS Buy or Sell
HIHO 2.68 2.82 2.68 2.75 1400 2.61% HIHO Buy or Sell
HIMX 3.35 3.37 3.31 3.35 647100 -0.89% HIMX Buy or Sell
HLIT 5.53 5.62 5.31 5.55 1073200 8.82% HLIT Buy or Sell
HMNF 21.46 21.62 21.20 21.58 3100 1.46% HMNF Buy or Sell
HMSY 30.65 30.84 30.21 30.24 246600 -1.01% HMSY Buy or Sell
HOFT 20.60 20.80 19.15 19.39 165600 -7.00% HOFT Buy or Sell
HOLI 18.09 18.23 17.91 17.95 274700 -2.71% HOLI Buy or Sell
HOLX 47.84 48.35 47.57 47.84 1042900 0.34% HOLX Buy or Sell
HOMB 18.78 18.81 18.50 18.72 590800 -0.05% HOMB Buy or Sell
HOOK 9.67 9.67 8.74 8.85 20900 -8.48% HOOK Buy or Sell
HSIC 71.36 71.75 70.75 71.28 653200 -0.15% HSIC Buy or Sell
HSII 33.29 33.40 32.77 33.14 60100 0.45% HSII Buy or Sell
HSKA 77.77 80.27 77.70 79.48 72700 2.03% HSKA Buy or Sell
HSTM 26.00 26.24 25.49 25.52 66500 -2.03% HSTM Buy or Sell
HTBK 12.29 12.39 12.23 12.30 105800 0.08% HTBK Buy or Sell
HTLD 19.09 19.25 18.88 19.08 339800 -0.10% HTLD Buy or Sell
HTLF 43.58 44.01 43.20 43.82 78900 0.57% HTLF Buy or Sell
HUBG 42.00 42.42 41.50 41.75 150300 -0.76% HUBG Buy or Sell
HURC 36.50 36.50 35.63 35.82 7600 0.20% HURC Buy or Sell
HURN 51.17 51.97 51.05 51.40 78300 -0.02% HURN Buy or Sell
HWCC 5.46 5.46 5.32 5.42 5800 0.00% HWCC Buy or Sell
HWKN 39.80 40.33 39.44 40.20 28700 0.60% HWKN Buy or Sell
HYGS 11.55 11.61 11.25 11.25 78200 -2.26% HYGS Buy or Sell
HAS 107.13 107.71 106.87 107.46 555700 -0.06% HAS Buy or Sell
HPT 24.67 24.80 24.54 24.54 690600 -0.53% HPT Buy or Sell
HYLS 47.97 48.09 47.97 48.08 136600 -0.41% HYLS Buy or Sell
HYND 19.30 19.33 19.27 19.33 5300 -0.31% HYND Buy or Sell
HYZD 23.29 23.29 23.17 23.27 44200 0.00% HYZD Buy or Sell


NASDAQ Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

NYSE Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

AMEX Stock List

A B C D E F G H I J K L M N O P Q R S T U V W X Y Z

If you are looking for a list of NYSE stocks, check out the NYSE stock list


You can download our stock screener app on your phone and find a list of NASDAQ stocks.
NASDAQ Stocks for iPhone.
NASDAQ Stocks for android.