| Code | Name | High | Low | Close | Volume | Change | |
|---|
| HA | Hawaiian Holdings Inc. | 4.990 | 4.880 | 4.900 | 280,100 | 0.030 |  | 0.61 | 5 |
| HAFC | Hanmi Financial Corporation | 1.290 | 1.250 | 1.260 | 484,700 | 0.010 |  | 0.80 | 5 |
| HAIN | Hain Celestial Group Inc. (The) | 24.73 | 23.87 | 24.40 | 490,600 | 0.39 | | 1.62 | 8 |
| HALL | Hallmark Financial Services Inc. | 8.870 | 8.650 | 8.840 | 24,600 | 0.130 | | 1.49 | 5 |
| HALO | Halozyme Therapeutics Inc. | 8.070 | 7.830 | 7.990 | 196,900 | 0.210 | | 2.70 | 7 |
| HANS | Hansen Natural Corporation | 47.96 | 46.55 | 46.70 | 989,000 | 0.85 | | 1.79 | 7 |
| HARL | Harleysville Savings Bank | 15.09 | 14.84 | 15.00 | 2,200 | 0.29 | | 1.90 | 5 |
| HAST | Hastings Entertainment Inc. | 7.500 | 7.200 | 7.400 | 11,600 | 0.090 | | 1.20 | 5 |
| HAUP | Hauppauge Digital Inc. | 3.130 | 2.860 | 2.880 | 811,400 | 0.020 | | 0.70 | 6 |
| HAVNP | New York Community Bancorp Inc. | 12.01 | 11.42 | 12.01 | 5,100 | 0.11 | | 0.92 | 6 |
| HAWK | Petrohawk Energy Corporation | 8.090 | 7.370 | 7.870 | 277,700 | 0.620 | | 8.55 | 6 |
| HAYN | Haynes International Inc. | 31.66 | 30.68 | 31.27 | 24,100 | 0.56 | | 1.82 | 5 |
| HBAN | Huntington Bancshares Incorporated | 5.840 | 5.600 | 5.770 | 20,522,300 | 0.290 | | 5.29 | 7 |
| HBANP | Huntington Bancshares Incorporated | 1,059 | 1,050 | 1,050 | 100 | 2 | | 0.19 | 7 |
| HBCP | HOME BANCORP INC. | 13.25 | 12.86 | 13.25 | 8,700 | 0.23 | | 1.77 | 6 |
| HBE | HENRY BROS ELCTRNCS | 4.080 | 3.910 | 4.070 | 3,600 | 0.070 | | 1.75 | 5 |
| HBHC | Hancock Holding Company | 29.59 | 28.46 | 29.45 | 229,400 | 1.05 | | 3.70 | 7 |
| HBIO | Harvard Bioscience Inc. | 3.500 | 3.440 | 3.440 | 35,200 | 0.000 |  | 0.00 | 6 |
| HBNC | Horizon Bancorp (IN) | 21.78 | 21.26 | 21.75 | 1,800 | 0.30 | | 1.36 | 5 |
| HBNK | Hampden Bancorp Inc. | 10.01 | 10.00 | 10.01 | 3,200 | 0.01 | | 0.10 | 6 |
| HBOS | Heritage Financial Group | 8.900 | 8.660 | 8.900 | 700 | 0.150 | | 1.71 | 4 |
| HCBK | Hudson City Bancorp Inc. | 12.03 | 11.87 | 11.92 | 4,572,000 | 0.04 | | 0.34 | 6 |
| HCCI | Heritage-Crystal Clean Inc. | 9.100 | 8.390 | 9.000 | 87,000 | 0.600 | | 7.14 | 5 |
| HCII | HOMEOWNERS CHOICE | 6.490 | 6.230 | 6.490 | 6,000 | 0.150 | | 2.37 | 6 |
| HCIIW | HOMEOWNERS CHOICE I | 0.5900 | 0.4100 | 0.5900 | 400 | 0.0300 | | 4.84 | 6 |
| HCKT | Hackett Group Inc.(The) | 4.050 | 3.840 | 4.040 | 64,300 | 0.070 | | 1.76 | 5 |
| HCSG | Healthcare Services Group Inc. | 22.13 | 21.88 | 22.00 | 137,900 | 0.21 | | 0.96 | 7 |
| HDNG | Hardinge Inc. | 7.990 | 7.690 | 7.990 | 12,800 | 0.200 | | 2.57 | 5 |
| HDSN | Hudson Technologies Inc. | 1.800 | 1.780 | 1.780 | 61,000 | 0.000 | | 0.00 | 4 |
| HEAT | SMARTHEAT INC. | 6.710 | 6.340 | 6.490 | 265,600 | 0.020 | | 0.31 | 7 |
| HEES | H&E Equipment Services Inc. | 7.770 | 7.500 | 7.760 | 35,100 | 0.240 | | 3.19 | 5 |
| HELE | Helen of Troy | 25.13 | 24.40 | 24.80 | 101,400 | 0.48 | | 1.97 | 7 |
| HEOP | Heritage Oaks Bancorp | 3.250 | 3.070 | 3.250 | 5,900 | 0.010 | | 0.31 | 5 |
| HERO | Hercules Offshore Inc. | 2.350 | 2.200 | 2.340 | 1,762,200 | 0.140 | | 6.36 | 5 |
| HEV | ENER1 INC | 3.260 | 3.150 | 3.170 | 257,400 | 0.040 | | 1.25 | 5 |
| HFBC | HopFed Bancorp Inc. | 9.200 | 9.100 | 9.200 | 38,100 | 0.000 | | 0.00 | 6 |
| HFFC | HF Financial Corp. | 9.950 | 9.950 | 9.950 | 200 | 0.220 | | 2.26 | 6 |
| HFWA | Heritage Financial Corporation | 13.51 | 13.28 | 13.45 | 7,000 | 0.20 | | 1.51 | 7 |
| HGIC | Harleysville Group Inc. | 32.41 | 32.04 | 32.15 | 48,500 | 0.11 | | 0.34 | 7 |
| HGRD | Health Grades Inc. | 8.200 | 8.180 | 8.200 | 167,400 | 0.000 | | 0.00 | 7 |
| HGSI | Human Genome Sciences Inc. | 30.10 | 29.50 | 29.95 | 1,841,600 | 0.59 | | 2.01 | 7 |
| HHGP | Hudson Highland Group Inc. | 3.240 | 3.110 | 3.130 | 156,700 | 0.010 | | 0.32 | 5 |
| HIBB | Hibbett Sports Inc. | 24.29 | 23.82 | 24.24 | 177,900 | 0.29 | | 1.21 | 5 |
| HIFS | Hingham Institution for Savings | 37.99 | 37.94 | 37.94 | 300 | 0.06 | | 0.16 | 6 |
| HIHO | Highway Holdings Limited | 2.250 | 2.250 | 2.250 | 5,700 | 0.000 | | 0.00 | 6 |
| HILL | Dot Hill Systems Corporation | 1.680 | 1.460 | 1.540 | 412,600 | 0.090 | | 5.52 | 8 |
| HIMX | Himax Technologies Inc. | 2.430 | 2.400 | 2.400 | 71,900 | 0.040 | | 1.64 | 5 |
| HITK | Hi-Tech Pharmacal Co. Inc. | 19.99 | 18.84 | 19.38 | 395,800 | 1.02 | | 5.56 | 8 |
| HITT | Hittite Microwave Corporation | 45.43 | 44.72 | 44.94 | 111,300 | 0.06 | | 0.13 | 7 |
| HLCS | Helicos BioSciences Corporation | 0.5200 | 0.4700 | 0.4700 | 231,600 | 0.0300 | | 6.00 | 5 |
| HLIT | Harmonic Inc. | 6.440 | 6.310 | 6.440 | 494,500 | 0.110 | | 1.74 | 7 |
| HLYS | Heelys Inc. | 2.340 | 2.230 | 2.300 | 28,000 | 0.090 | | 4.07 | 5 |
| HMIN | Home Inns & Hotels Management Inc. | 48.16 | 46.35 | 48.10 | 575,800 | 1.44 | | 3.09 | 8 |
| HMNA | Helios & Matheson North America Inc. | 0.8000 | 0.8000 | 0.8000 | 200 | 0.1000 | | 14.29 | 5 |
| HMNF | HMN Financial Inc. | 4.110 | 4.000 | 4.000 | 300 | 0.000 | | 0.00 | 5 |
| HMPR | Hampton Roads Bankshares Inc | 1.100 | 1.010 | 1.040 | 38,100 | 0.010 | | 0.95 | 5 |
| HMSY | HMS Holdings Corp | 55.87 | 54.53 | 55.69 | 122,900 | 1.20 | | 2.20 | 7 |
| HNRG | Hallador Energy Co | 11.14 | 10.17 | 10.95 | 20,000 | 0.30 | | 2.67 | 6 |
| HNSN | Hansen Medical Inc. | 1.580 | 1.480 | 1.480 | 196,100 | 0.110 | | 6.92 | 5 |
| HOFT | Hooker Furniture Corporation | 11.19 | 10.36 | 10.98 | 58,100 | 0.69 | | 6.71 | 7 |
| HOGS | Zhongpin Inc. | 15.79 | 15.39 | 15.47 | 277,200 | 0.17 | | 1.09 | 5 |
| HOKU | Hoku Scientific Inc. | 2.500 | 2.400 | 2.420 | 79,200 | 0.080 | | 3.20 | 5 |
| HOLI | HLS Systems International Ltd. | 10.180 | 9.820 | 9.970 | 229,200 | 0.050 | | 0.50 | 7 |
| HOLL | Hollywood Media Corp. | 1.200 | 1.130 | 1.200 | 49,500 | 0.050 | | 4.35 | 6 |
| HOLX | Hologic Inc. | 15.20 | 14.61 | 14.99 | 2,568,400 | 0.26 | | 1.77 | 6 |
| HOMB | Home BancShares Inc. | 22.10 | 21.59 | 21.70 | 48,700 | 0.04 | | 0.18 | 5 |
| HOME | Home Federal Bancorp Inc. | 12.93 | 12.55 | 12.61 | 14,200 | 0.06 | | 0.48 | 5 |
| HOOK | Craft Brewers Alliance Inc | 8.000 | 7.220 | 7.620 | 394,600 | 0.470 | | 6.57 | 8 |
| HOTT | Hot Topic Inc. | 5.510 | 5.300 | 5.370 | 371,700 | 0.020 | | 0.37 | 6 |
| HOVNP | Hovnanian Enterprises Inc | 6.750 | 6.680 | 6.720 | 1,400 | 0.090 | | 1.36 | 5 |
| HPCCP | Huntington Preferred Capital Inc. | 24.85 | 24.45 | 24.52 | 9,200 | 0.23 | | 0.93 | 5 |
| HPJ | HONG KONG HIGHPOWER | 3.460 | 3.320 | 3.320 | 50,400 | 0.060 | | 1.78 | 5 |
| HPOL | Harris Interactive Inc. | 0.9300 | 0.8600 | 0.8800 | 64,100 | 0.0100 | | 1.12 | 6 |
| HRAY | Hurray! Holding Co. Ltd. | 2.980 | 2.900 | 2.980 | 1,000 | 0.140 | | 4.93 | 4 |
| HRBN | Harbin Electric Inc. | 17.53 | 17.09 | 17.12 | 131,600 | 0.10 | | 0.58 | 6 |
| HRBR | Hollis-Eden Pharmaceuticals In | 0.2600 | 0.2200 | 0.2300 | 345,500 | 0.0300 | | 11.54 | 5 |
| HRLY | Herley Industries Inc. | 16.65 | 16.27 | 16.37 | 15,900 | 0.09 | | 0.55 | 7 |
| HSFT | Hisoft Technology International | 21.73 | 20.40 | 21.22 | 73,900 | 0.49 | | 2.36 | 8 |
| HSIC | Henry Schein Inc. | 55.27 | 54.86 | 55.03 | 558,700 | 0.31 | | 0.57 | 7 |
| HSII | Heidrick & Struggles International Inc. | 18.53 | 18.21 | 18.43 | 108,100 | 0.32 | | 1.77 | 6 |
| HSKA | Heska Corporation | 0.5100 | 0.4600 | 0.4800 | 11,700 | 0.0000 | | 0.00 | 6 |
| HSNI | HSN INC. WI | 28.90 | 27.99 | 28.22 | 344,300 | 0.15 | | 0.53 | 6 |
| HSTM | HealthStream Inc. | 4.940 | 4.760 | 4.860 | 62,200 | 0.010 | | 0.21 | 6 |
| HSWI | HSW International Inc. | 5.990 | 5.880 | 5.990 | 5,600 | 0.010 | | 0.17 | 4 |
| HTBK | Heritage Commerce Corp | 3.550 | 3.450 | 3.500 | 14,800 | 0.010 | | 0.29 | 5 |
| HTCH | Hutchinson Technology Incorporated | 3.380 | 3.170 | 3.330 | 223,100 | 0.140 | | 4.39 | 5 |
| HTCO | Hickory Tech Corporation | 8.070 | 7.850 | 7.920 | 8,400 | 0.000 | | 0.00 | 6 |
| HTGC | Hercules Technology Growth Capital Inc. | 9.480 | 9.260 | 9.450 | 148,600 | 0.230 | | 2.49 | 5 |
| HTHT | CHINA LODGING GROUP | 25.00 | 23.86 | 23.88 | 103,000 | 0.88 | | 3.55 | 8 |
| HTLD | Heartland Express Inc. | 16.00 | 15.75 | 15.92 | 569,500 | 0.24 | | 1.53 | 7 |
| HTLF | Heartland Financial USA Inc. | 14.17 | 13.98 | 14.10 | 5,300 | 0.10 | | 0.71 | 5 |
| HTRN | HealthTronics Inc. | 5.120 | 4.840 | 4.840 | 363,000 | 0.300 | | 5.84 | 8 |
| HTWR | HEARTWARE | 72.57 | 71.40 | 71.60 | 34,800 | 0.36 | | 0.51 | 7 |
| HUBG | Hub Group Inc. | 29.18 | 28.66 | 28.70 | 335,800 | 0.08 | | 0.28 | 7 |
| HUGH | Hughes Communications Inc | 25.05 | 24.08 | 24.65 | 35,700 | 0.26 | | 1.07 | 6 |
| HURC | Hurco Companies Inc. | 17.16 | 16.53 | 17.02 | 37,900 | 0.52 | | 3.15 | 6 |
| HURN | Huron Consulting Group Inc. | 21.30 | 20.71 | 21.14 | 83,400 | 0.43 | | 2.08 | 7 |
| HUSA | Houston American Energy Corporation | 9.480 | 9.010 | 9.410 | 191,900 | 0.070 | | 0.75 | 7 |
| HUVL | HUDSON VLY HLDG CP | 17.46 | 17.00 | 17.17 | 33,400 | 0.10 | | 0.58 | 6 |
| HWAY | Healthways Inc. | 13.62 | 13.19 | 13.60 | 61,300 | 0.34 | | 2.56 | 6 |
| HWBK | Hawthorn Bancshares Inc. | 9.200 | 9.150 | 9.200 | 1,800 | 0.060 | | 0.66 | 4 |
| HWCC | Houston Wire & Cable Company | 9.240 | 9.070 | 9.200 | 152,000 | 0.160 | | 1.77 | 4 |
| HWKN | Hawkins Inc. | 31.82 | 30.61 | 30.76 | 24,800 | 0.25 | | 0.82 | 4 |
| HYGS | Hydrogenics Corporation | 4.170 | 4.000 | 4.140 | 6,400 | 0.110 | | 2.73 | 6 |