NYSE Stocks

This is a NYSE Stock List

3/25/2019
Symbol Open High Low Close Volume % Stock Prediction
HASI 25.11 25.41 24.86 25.26 307600 0.60% HASI Buy or Sell
HBB 20.32 21.16 20.14 20.99 21400 2.54% HBB Buy or Sell
HCA 133.75 133.78 131.57 132.66 1305500 -1.32% HCA Buy or Sell
HCFT 3.37 3.52 3.29 3.48 58200 -0.29% HCFT Buy or Sell
HCHC 2.59 2.64 2.50 2.56 207800 -1.92% HCHC Buy or Sell
HCI 41.61 43.25 41.05 42.70 85700 2.30% HCI Buy or Sell
HCLP 4.47 4.58 4.29 4.32 1231400 -5.47% HCLP Buy or Sell
HCXY 24.85 25.05 24.85 25.05 4400 0.80% HCXY Buy or Sell
HCXZ 24.55 24.58 24.45 24.45 7400 -0.45% HCXZ Buy or Sell
HEQ 14.77 14.77 14.47 14.72 12400 -0.20% HEQ Buy or Sell
HESM 21.78 21.78 21.28 21.30 60500 -2.61% HESM Buy or Sell
HFC 50.48 50.72 49.80 50.67 1522400 0.12% HFC Buy or Sell
HFRO 13.39 13.43 13.16 13.43 372800 -0.89% HFRO Buy or Sell
HGH 28.62 28.62 28.48 28.57 49700 -0.17% HGH Buy or Sell
HGLB 13.00 13.00 12.62 12.76 105400 -0.70% HGLB Buy or Sell
HGV 30.59 30.93 30.25 30.49 939800 -0.07% HGV Buy or Sell
HIE 11.33 11.33 11.13 11.20 45000 -0.88% HIE Buy or Sell
HIFR 21.27 21.29 21.20 21.21 193500 -0.09% HIFR Buy or Sell
HIG-G 26.45 26.45 26.21 26.30 27200 0.04% HIG-G Buy or Sell
HII 203.41 204.75 201.82 203.37 258000 0.12% HII Buy or Sell
HIVE 4.41 4.48 4.38 4.45 118900 0.68% HIVE Buy or Sell
HLI 44.65 45.12 44.29 44.90 211500 0.76% HLI Buy or Sell
HLT 84.65 84.72 83.64 84.02 1488400 -0.65% HLT Buy or Sell
HMI 13.42 13.55 12.72 13.09 292900 -3.47% HMI Buy or Sell
HML-A 25.52 25.55 25.50 25.55 7000 0.39% HML-A Buy or Sell
HMLP 18.92 19.11 18.80 19.00 73100 0.42% HMLP Buy or Sell
HNGR 18.27 18.71 17.93 18.51 201400 1.37% HNGR Buy or Sell
HPE 15.30 15.38 15.05 15.15 12254900 -0.92% HPE Buy or Sell
HPR 2.37 2.39 2.27 2.28 1402400 -5.00% HPR Buy or Sell
HRI 37.34 38.19 36.86 37.50 131300 0.75% HRI Buy or Sell
HRTG 14.45 15.09 14.45 14.74 262400 1.73% HRTG Buy or Sell
HSB-A 25.98 25.98 25.72 25.85 85200 -0.12% HSB-A Buy or Sell
HSBC 40.56 40.66 40.35 40.43 2316200 0.02% HSBC Buy or Sell
HTA 28.25 28.71 28.07 28.57 1721800 0.99% HTA Buy or Sell
HT-C 24.62 24.73 24.50 24.50 400 -0.41% HT-C Buy or Sell
HT-D 23.36 23.67 23.25 23.67 5400 0.72% HT-D Buy or Sell
HT-E 23.71 23.80 23.70 23.80 5800 -0.38% HT-E Buy or Sell
HUBB 114.63 115.77 114.20 115.10 287400 0.17% HUBB Buy or Sell
HUBS 164.35 167.87 162.93 167.19 351900 0.94% HUBS Buy or Sell
HUD 13.31 13.53 13.09 13.25 291000 -0.67% HUD Buy or Sell
HUYA 24.70 26.06 24.53 25.87 3328200 3.36% HUYA Buy or Sell
HY 61.12 62.66 59.70 61.04 71600 0.16% HY Buy or Sell
HZN 1.94 1.95 1.80 1.92 103300 0.00% HZN Buy or Sell
HIG.W 44.20 44.39 43.82 43.82 1500 -1.88% HIG.W Buy or Sell
H 72.57 73.17 71.85 72.11 769322 -1.19% H Buy or Sell
HBM 6.75 6.91 6.69 6.87 785900 1.78% HBM Buy or Sell
HE-U 26.70 26.70 26.70 26.70 800 -0.19% HE-U Buy or Sell
HHC 107.42 108.34 106.03 107.70 111800 -0.08% HHC Buy or Sell
HPP 34.38 34.58 34.11 34.33 687000 -0.23% HPP Buy or Sell
HOME 22.10 22.93 21.92 22.85 1166300 3.07% HOME Buy or Sell
HTGC 12.30 12.45 12.28 12.37 536900 0.57% HTGC Buy or Sell
HAE 84.60 85.94 83.75 85.38 254421 1.02% HAE Buy or Sell
HAL 28.50 28.67 27.96 28.24 9254500 -1.71% HAL Buy or Sell
HBI 16.81 17.06 16.68 16.89 3862600 -0.18% HBI Buy or Sell
HCC 28.22 28.61 28.11 28.58 956000 1.60% HCC Buy or Sell
HCP 31.68 32.05 31.44 31.69 3261800 0.13% HCP Buy or Sell
HD 188.75 191.71 188.51 189.68 3763800 0.49% HD Buy or Sell
HDB 112.92 113.34 111.89 112.17 791600 -0.13% HDB Buy or Sell
HE 40.57 40.81 40.42 40.80 274600 0.47% HE Buy or Sell
HEI 91.88 93.62 91.88 93.28 276600 1.47% HEI Buy or Sell
HEI.A 81.40 81.81 80.36 81.34 218400 -0.09% HEI.A Buy or Sell
HEP 27.78 27.82 27.19 27.21 187400 -1.95% HEP Buy or Sell
HES 58.60 59.81 58.05 59.54 2997200 1.34% HES Buy or Sell
HF 46.95 47.39 46.77 47.20 336200 0.73% HF Buy or Sell
HHS 3.88 3.89 3.58 3.71 3200 -1.07% HHS Buy or Sell
HI 40.40 41.19 40.31 40.61 354300 0.00% HI Buy or Sell
HIG 48.61 48.97 48.37 48.41 2395800 -0.25% HIG Buy or Sell
HIL 2.85 2.87 2.75 2.80 42600 -1.41% HIL Buy or Sell
HIO 4.82 4.83 4.80 4.83 149000 0.00% HIO Buy or Sell
HIW 45.85 46.19 45.10 45.22 814800 -1.82% HIW Buy or Sell
HIX 6.50 6.51 6.46 6.48 108600 -0.46% HIX Buy or Sell
HJV 6.74 6.96 6.74 6.96 800 3.88% HJV Buy or Sell
HK 1.27 1.31 1.21 1.26 3367400 -2.33% HK Buy or Sell
HL 2.45 2.46 2.40 2.45 5181300 0.82% HL Buy or Sell
HLF 55.40 55.81 54.48 54.90 1757600 -1.26% HLF Buy or Sell
HLX 7.53 7.64 7.43 7.55 753600 0.13% HLX Buy or Sell
HMC 27.14 27.29 27.04 27.12 395600 -0.59% HMC Buy or Sell
HMN 34.54 35.34 34.38 35.17 152200 1.41% HMN Buy or Sell
HMY 2.02 2.07 2.01 2.07 3111700 4.02% HMY Buy or Sell
HNI 35.51 36.11 35.12 35.90 214100 1.04% HNI Buy or Sell
HNP 23.21 23.25 23.13 23.24 15300 0.09% HNP Buy or Sell
HOG 33.81 34.43 33.64 34.00 2766100 0.47% HOG Buy or Sell
HON 155.93 157.23 155.61 155.93 2030700 0.06% HON Buy or Sell
HOS 1.37 1.38 1.31 1.37 79400 0.00% HOS Buy or Sell
HOV 0.51 0.52 0.49 0.52 986300 8.33% HOV Buy or Sell
HP 54.10 55.16 53.72 54.98 703200 0.92% HP Buy or Sell
HPF 21.89 21.89 21.74 21.79 21200 0.05% HPF Buy or Sell
HPI 22.31 22.38 22.17 22.25 181200 -0.04% HPI Buy or Sell
HPQ 19.28 19.32 18.86 18.97 15870000 -1.91% HPQ Buy or Sell
HPS 18.66 18.69 18.59 18.62 65100 -0.21% HPS Buy or Sell
HQH 20.06 20.14 19.92 20.08 86800 -0.15% HQH Buy or Sell
HQL 16.80 16.80 16.58 16.76 90400 -0.06% HQL Buy or Sell
HR 31.82 32.39 31.60 32.19 913100 1.16% HR Buy or Sell
HRB 24.07 24.16 23.90 23.92 2114500 -0.87% HRB Buy or Sell
HRC 104.63 105.25 103.61 104.50 485000 0.07% HRC Buy or Sell
HRL 43.45 44.16 43.22 44.07 1696200 1.10% HRL Buy or Sell
HRS 159.54 160.39 158.94 159.74 415500 0.29% HRS Buy or Sell
HSC 20.03 20.45 19.72 19.99 681600 -0.10% HSC Buy or Sell
HST 18.80 18.87 18.51 18.70 5982200 -0.53% HST Buy or Sell
HSY 111.53 112.69 111.52 112.42 728600 0.38% HSY Buy or Sell
HT 17.48 17.51 17.15 17.26 333600 -1.20% HT Buy or Sell
HTD 24.63 24.69 24.55 24.56 61900 -0.16% HTD Buy or Sell
HTH 17.02 17.69 17.02 17.29 583400 1.17% HTH Buy or Sell
HTY 6.90 6.94 6.81 6.81 34000 -1.45% HTY Buy or Sell
HTZ 16.32 16.86 16.25 16.58 1760100 1.47% HTZ Buy or Sell
HUM 272.50 272.50 265.02 270.16 975500 -0.90% HUM Buy or Sell
HUN 21.70 21.97 21.21 21.35 2539100 -1.57% HUN Buy or Sell
HVT 22.06 22.54 22.06 22.34 96100 1.27% HVT Buy or Sell
HXL 67.34 68.63 67.15 67.44 324200 -0.04% HXL Buy or Sell
HYB 8.64 8.71 8.62 8.70 65500 0.58% HYB Buy or Sell
HYI 14.58 14.59 14.45 14.46 57400 -0.89% HYI Buy or Sell
HYT 10.14 10.19 10.08 10.14 475500 -0.20% HYT Buy or Sell
HZO 18.09 18.75 17.95 18.47 265700 2.21% 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.