NYSE Stocks

This is a NYSE Stock List

6/17/2019
Symbol Open High Low Close Volume % Stock Prediction
HASI 27.03 27.15 26.81 26.90 367200 -0.33% HASI Buy or Sell
HBB 18.93 18.96 18.33 18.34 19100 -1.71% HBB Buy or Sell
HCA 126.49 128.28 125.86 128.17 911800 1.22% HCA Buy or Sell
HCFT 3.47 3.47 3.33 3.45 30400 -0.58% HCFT Buy or Sell
HCHC 2.49 2.57 2.46 2.52 316700 4.13% HCHC Buy or Sell
HCI 41.20 41.37 40.86 40.99 46900 -0.75% HCI Buy or Sell
HCR 2.74 2.98 2.72 2.72 1050500 -3.55% HCR Buy or Sell
HCXY 25.45 25.45 25.44 25.45 3200 0.04% HCXY Buy or Sell
HCXZ 25.00 25.00 24.98 25.00 4400 0.00% HCXZ Buy or Sell
HEQ 13.57 13.64 13.51 13.52 30600 -0.22% HEQ Buy or Sell
HESM 19.09 19.30 19.05 19.15 76500 0.26% HESM Buy or Sell
HFC 40.17 41.56 40.11 40.94 1634200 1.59% HFC Buy or Sell
HFRO 13.48 13.51 13.38 13.45 111200 -0.59% HFRO Buy or Sell
HGH 28.59 28.59 28.46 28.49 82600 -0.14% HGH Buy or Sell
HGLB 11.12 11.14 10.98 11.02 86900 -0.54% HGLB Buy or Sell
HGV 29.20 29.49 28.81 29.11 1540400 0.03% HGV Buy or Sell
HIE 11.08 11.14 11.08 11.09 41800 -0.09% HIE Buy or Sell
HIG-G 26.97 27.20 26.81 26.97 31500 0.00% HIG-G Buy or Sell
HII 215.19 217.95 214.58 216.00 178400 0.56% HII Buy or Sell
HIVE 3.33 3.36 3.26 3.35 143500 0.30% HIVE Buy or Sell
HLI 45.15 45.44 44.66 44.67 248100 -1.04% HLI Buy or Sell
HLT 93.31 93.67 92.71 93.21 950300 -0.22% HLT Buy or Sell
HMI 9.23 9.44 9.00 9.23 283100 0.44% HMI Buy or Sell
HML-A 25.54 25.90 25.54 25.86 3300 0.43% HML-A Buy or Sell
HMLP 17.41 17.61 17.32 17.54 69300 0.57% HMLP Buy or Sell
HNGR 18.87 19.20 18.61 18.82 156500 -0.26% HNGR Buy or Sell
HPE 14.18 14.43 14.11 14.30 9903300 1.06% HPE Buy or Sell
HPR 1.63 1.77 1.60 1.69 1341600 3.68% HPR Buy or Sell
HRI 40.17 40.83 40.05 40.50 181200 1.12% HRI Buy or Sell
HRTG 15.49 15.62 15.15 15.25 138700 -1.68% HRTG Buy or Sell
HSB-A 26.20 26.35 26.18 26.30 90400 0.38% HSB-A Buy or Sell
HSBC 41.00 41.04 40.60 40.64 1121400 -0.29% HSBC Buy or Sell
HTA 28.93 29.15 28.82 29.15 977600 1.04% HTA Buy or Sell
HT-C 25.15 25.15 25.05 25.15 1000 0.76% HT-C Buy or Sell
HT-D 24.30 24.30 24.13 24.23 18400 0.12% HT-D Buy or Sell
HT-E 24.09 24.12 23.99 24.06 24200 -0.17% HT-E Buy or Sell
HTFA 25.54 25.58 25.43 25.55 7700 0.04% HTFA Buy or Sell
HUBB 122.36 122.80 120.43 120.98 195500 -1.41% HUBB Buy or Sell
HUBS 173.47 177.84 172.40 174.93 381400 2.01% HUBS Buy or Sell
HUD 13.74 13.82 13.56 13.65 117500 -0.44% HUD Buy or Sell
HUYA 23.44 24.45 23.25 23.87 2967000 2.45% HUYA Buy or Sell
HY 49.95 51.66 49.95 50.46 119700 1.30% HY Buy or Sell
HZN 3.57 4.09 3.57 3.94 79300 11.61% HZN Buy or Sell
HIG.W 51.38 51.40 51.03 51.03 2600 -0.53% HIG.W Buy or Sell
HL-B 50.76 51.00 48.75 49.22 700 -0.57% HL-B Buy or Sell
H 74.63 74.81 73.93 74.44 352100 -0.27% H Buy or Sell
HBM 5.19 5.22 5.07 5.16 526000 -0.19% HBM Buy or Sell
HHC 101.19 101.98 101.15 101.24 91700 -0.19% HHC Buy or Sell
HPP 34.20 34.40 34.02 34.37 776900 0.70% HPP Buy or Sell
HOME 7.68 7.93 7.57 7.79 2718400 1.30% HOME Buy or Sell
HTGC 12.86 12.88 12.69 12.77 591300 -0.70% HTGC Buy or Sell
HAE 112.49 113.95 112.21 113.30 701600 1.06% HAE Buy or Sell
HAL 21.25 22.25 21.19 21.97 11431200 2.76% HAL Buy or Sell
HBI 16.56 17.16 16.51 16.85 4328900 1.57% HBI Buy or Sell
HCC 26.44 26.87 26.17 26.68 412000 0.38% HCC Buy or Sell
HCP 32.21 32.56 32.21 32.46 2263300 1.06% HCP Buy or Sell
HD 207.00 208.79 206.00 206.98 4619700 0.59% HD Buy or Sell
HDB 128.04 128.55 126.89 127.05 504100 -0.97% HDB Buy or Sell
HE 43.43 43.73 43.06 43.20 238500 -0.58% HE Buy or Sell
HEI 126.57 127.15 125.44 126.27 381900 0.08% HEI Buy or Sell
HEI.A 100.93 101.58 100.06 100.62 404700 -0.05% HEI.A Buy or Sell
HEP 27.20 27.47 27.11 27.28 125300 0.15% HEP Buy or Sell
HES 56.85 58.28 56.77 57.86 2649500 1.07% HES Buy or Sell
HF 44.57 44.84 44.49 44.61 1323500 0.22% HF Buy or Sell
HHS 2.64 2.64 2.64 2.64 100 0.00% HHS Buy or Sell
HI 38.42 38.52 38.02 38.07 200000 -0.83% HI Buy or Sell
HIG 55.04 55.04 54.45 54.53 1259500 -0.76% HIG Buy or Sell
HIL 2.71 2.71 2.66 2.70 158400 0.37% HIL Buy or Sell
HIO 5.01 5.08 5.01 5.01 137800 0.20% HIO Buy or Sell
HIW 44.28 44.55 44.14 44.49 349800 0.59% HIW Buy or Sell
HIX 6.78 6.82 6.76 6.80 227200 0.29% HIX Buy or Sell
HJV 6.10 6.10 6.10 6.10 1500 0.00% HJV Buy or Sell
HK 0.18 0.18 0.17 0.17 3098700 0.00% HK Buy or Sell
HL 1.57 1.71 1.57 1.68 7135300 6.33% HL Buy or Sell
HLF 44.13 44.13 43.01 43.04 1426100 -2.47% HLF Buy or Sell
HLX 7.28 7.64 7.18 7.62 531500 4.53% HLX Buy or Sell
HMC 25.58 25.66 25.50 25.56 395500 0.87% HMC Buy or Sell
HMN 41.05 41.08 40.61 40.62 99700 -0.93% HMN Buy or Sell
HMY 1.97 2.00 1.95 1.99 2846100 1.53% HMY Buy or Sell
HNI 35.38 35.49 34.96 35.16 155900 -0.28% HNI Buy or Sell
HNP 24.58 24.78 24.46 24.75 27900 -1.39% HNP Buy or Sell
HOG 34.71 34.96 34.50 34.56 1351200 -0.23% HOG Buy or Sell
HON 173.38 173.50 172.02 172.36 1646300 -0.26% HON Buy or Sell
HOS 1.27 1.30 1.23 1.26 43500 0.00% HOS Buy or Sell
HOV 7.84 7.89 7.36 7.43 179600 -5.35% HOV Buy or Sell
HP 48.10 49.29 48.10 48.70 2655200 0.62% HP Buy or Sell
HPF 22.60 22.74 22.57 22.65 39100 0.58% HPF Buy or Sell
HPI 23.35 23.66 23.30 23.48 102200 0.69% HPI Buy or Sell
HPQ 19.87 20.03 19.79 19.90 7188800 -0.05% HPQ Buy or Sell
HPS 19.03 19.10 18.99 19.05 57800 0.00% HPS Buy or Sell
HQH 19.41 19.73 19.39 19.66 115800 2.02% HQH Buy or Sell
HQL 16.22 16.48 16.19 16.38 71500 1.80% HQL Buy or Sell
HR 32.59 33.01 32.54 32.96 581600 1.17% HR Buy or Sell
HRB 28.78 28.83 28.26 28.35 2593300 -1.19% HRB Buy or Sell
HRC 104.70 105.31 103.85 105.08 204700 0.64% HRC Buy or Sell
HRL 41.45 41.59 40.67 40.96 2045800 -1.13% HRL Buy or Sell
HRS 191.34 192.86 189.03 192.07 760100 0.77% HRS Buy or Sell
HSC 26.54 26.70 26.34 26.37 205000 -0.79% HSC Buy or Sell
HST 18.34 18.63 18.31 18.54 5773100 1.26% HST Buy or Sell
HSY 138.50 138.61 136.42 137.70 1148600 -0.45% HSY Buy or Sell
HT 16.98 17.21 16.98 17.13 159800 1.36% HT Buy or Sell
HTD 24.87 24.96 24.78 24.92 38600 0.48% HTD Buy or Sell
HTH 20.14 20.27 19.83 19.85 184300 -1.34% HTH Buy or Sell
HTY 6.75 6.76 6.73 6.74 14200 0.00% HTY Buy or Sell
HTZ 17.60 18.24 16.83 18.18 7449300 3.47% HTZ Buy or Sell
HUM 251.56 255.54 250.81 254.77 600200 1.17% HUM Buy or Sell
HUN 18.81 18.99 18.58 18.60 1403600 -2.26% HUN Buy or Sell
HVT 16.58 17.19 16.58 16.86 141200 1.32% HVT Buy or Sell
HVT.A 17.39 17.39 17.39 17.39 100 6.36% HVT.A Buy or Sell
HXL 76.91 77.33 75.92 76.68 718700 -0.16% HXL Buy or Sell
HYB 8.59 8.67 8.59 8.62 155200 0.47% HYB Buy or Sell
HYI 14.89 14.92 14.84 14.84 54900 -0.13% HYI Buy or Sell
HYT 10.54 10.57 10.50 10.51 217100 0.10% HYT Buy or Sell
HZO 16.51 16.71 16.45 16.54 161100 0.30% HZO 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 NASDAQ stocks, check out the NASDAQ stock list


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