| Code | Name | High | Low | Close | Volume | Change |
|---|
| HAO | Claymore Exchange-Traded Fund Trust 2 | 10.73 | 9.97 | 10.73 | 12,100 | 1.03 |  | 10.62 |
| HAP | MKT VECTORS RVE ETF | 21.00 | 18.21 | 19.58 | 14,400 | 1.08 | | 5.84 |
| HBE | Henry Bros. Electronics Inc. | 5.950 | 5.640 | 5.640 | 4,300 | 0.210 |  | 3.59 |
| HCM | Hanover Capital Mortgage Holdings Inc. | 0.1600 | 0.1500 | 0.1600 | 7,500 | 0.0000 |  | 0.00 |
| HDJ | Merrill Lynch & Co. Inc. | 10.83 | 10.82 | 10.83 | 170,400 | 0.27 | | 2.56 |
| HDS | Alpha Security Group Corporation | 9.750 | 9.610 | 9.750 | 2,000 | 0.050 | | 0.51 |
| HDS.U | Alpha Security Group Corporation | 9.470 | 9.470 | 9.470 | 500 | 0.010 | | 0.11 |
| HDS.W | Alpha Security Group Corporation | 0.1200 | 0.0700 | 0.0700 | 11,600 | 0.0500 | | 250.00 |
| HDY | HyperDynamics Corporation | 0.7700 | 0.6500 | 0.7000 | 79,000 | 0.0300 | | 4.11 |
| HEB | Hemispherx BioPharma Inc. | 0.3800 | 0.3500 | 0.3700 | 85,100 | 0.0000 | | 0.00 |
| HEV | Ener1 Inc | 7.040 | 6.500 | 6.850 | 286,400 | 0.150 | | 2.14 |
| HFB | Merrill Lynch & Co. Inc. | 7.630 | 7.010 | 7.470 | 19,200 | 0.210 | | 2.73 |
| HGI | Claymore Exchange-Traded Fund Trust 2 | 10.87 | 10.21 | 10.50 | 21,200 | 0.03 | | 0.28 |
| HH | Hooper Holmes Inc. | 0.2500 | 0.1700 | 0.2100 | 586,500 | 0.0400 | | 16.00 |
| HHA | HS ATIMN-IFLMTN ETF | 21.76 | 21.76 | 21.76 | 400 | 0.00 | | 0.00 |
| HHB | HEALTHSHARES PATIENT | 21.24 | 20.58 | 21.24 | 3,800 | 0.73 | | 3.56 |
| HHD | HEALTHSHARES DIAGNOS | 18.78 | 17.15 | 18.47 | 3,300 | 0.02 | | 0.11 |
| HHE | HEALTHSHARES CARDIO | 29.41 | 27.69 | 28.41 | 5,800 | 0.65 | | 2.34 |
| HHG | HS INFECT DIS ETF | 20.87 | 20.15 | 20.80 | 2,900 | 0.47 | | 2.31 |
| HHH | Merrill Lynch Internet HOLDRS | 25.19 | 23.49 | 25.05 | 66,200 | 1.79 | | 7.70 |
| HHJ | HEALTHSHARES EMERGIN | 15.58 | 14.59 | 15.54 | 3,700 | 0.49 | | 3.26 |
| HHK | HS CANCER ETF | 22.02 | 20.66 | 21.83 | 2,100 | 0.62 | | 2.92 |
| HHM | HS MET ECRN DSRD ETF | 14.70 | 14.68 | 14.70 | 400 | 0.14 | | 0.94 |
| HHN | HS NUEROSCIENCE ETF | 21.82 | 19.61 | 21.75 | 15,000 | 0.14 | | 0.65 |
| HHP | HEALTHSHARES ORTHOPEDIC REPAIR | 21.81 | 21.63 | 21.63 | 200 | 0.59 | | 2.66 |
| HHQ | HS COMPOSITE ETF | 24.68 | 24.06 | 24.65 | 1,700 | 1.17 | | 4.98 |
| HHR | HS RESP/PULMNRY ETF | 18.49 | 18.49 | 18.49 | 100 | 0.64 | | 3.35 |
| HHT | HS EU MED PROD DEV | 18.42 | 18.13 | 18.26 | 2,900 | 0.86 | | 4.94 |
| HHU | HEALTHSHARES GI/GENDER HEALTH | 18.27 | 18.26 | 18.26 | 6,000 | 0.19 | | 1.03 |
| HHV | HEALTHSHARES ENABLIN | 20.04 | 18.69 | 18.77 | 10,000 | 0.99 | | 5.01 |
| HHZ | HEALTHSHARES OPTHALMOLOGY EXCH | 14.87 | 14.77 | 14.87 | 4,200 | 0.47 | | 3.26 |
| HIA | Highlands Acquisition Corp | 9.050 | 9.050 | 9.050 | 100 | 0.000 | | 0.00 |
| HIA.U | Highlands Acquisition Corp | 9.100 | 9.000 | 9.100 | 53,000 | 0.050 | | 0.55 |
| HIA.W | Highlands Acquisition Corp | 0.0800 | 0.0600 | 0.0600 | 27,700 | 0.0100 | | 14.29 |
| HKG | NETS HANGSENG IDX HK | 13.76 | 12.96 | 13.76 | 25,200 | 1.11 | | 8.77 |
| HKN | HKN Inc. | 4.200 | 3.800 | 4.200 | 7,800 | 0.070 | | 1.64 |
| HLD | Secure America Acquisition Corporation | 7.260 | 7.250 | 7.260 | 203,700 | 0.030 | | 0.41 |
| HLD.U | Secure America Acquisition Corporation | 7.200 | 7.150 | 7.200 | 600 | 0.040 | | 0.56 |
| HLD.W | Secure America Acquisition Corporation | 0.0400 | 0.0400 | 0.0400 | 100 | 0.0200 | | 100.00 |
| HLM.P | Hillman Group Capital Trust | 24.75 | 23.75 | 24.50 | 9,400 | 0.50 | | 2.08 |
| HMG | HMG/Courtland Properties Inc. | 3.500 | 3.400 | 3.400 | 1,200 | 0.300 | | 8.11 |
| HMR | Sports Properties Acquisition | 9.000 | 8.900 | 9.000 | 4,800 | 0.050 | | 0.55 |
| HMR.U | Sports Properties Acquisition | 9.050 | 9.050 | 9.050 | 1,000 | 0.030 | | 0.33 |
| HMR.W | Sports Properties Acquisition | 0.2000 | 0.2000 | 0.2000 | 100 | 0.0500 | | 33.33 |
| HNW | Pioneer Diversified High Income Trust | 10.240 | 9.550 | 9.910 | 103,400 | 0.240 | | 2.36 |
| HOL | China Holdings Acquisition Corporation | 8.800 | 8.800 | 8.800 | 800 | 0.050 | | 0.57 |
| HOL.U | China Holdings Acquisition Corporation | 8.770 | 8.750 | 8.750 | 1,400 | 0.100 | | 1.16 |
| HOL.W | China Holdings Acquisition Corporation | 0.1000 | 0.1000 | 0.1000 | 100 | 0.0100 | | 11.11 |
| HPB | MORGAN STANLEY | 15.52 | 13.41 | 15.45 | 20,400 | 0.14 | | 0.91 |
| HPD | MORGAN STANLEY | 10.90 | 10.01 | 10.01 | 1,600 | 0.20 | | 2.04 |
| HPJ | Hong Kong Highpower Technology | 3.160 | 2.950 | 3.160 | 6,200 | 0.010 | | 0.32 |
| HQS | HQ Sustainable Maritime Industries Inc. | 4.930 | 4.580 | 4.730 | 39,600 | 0.110 | | 2.27 |
| HRD | HS CARDIOLOGY ETF | 23.93 | 23.74 | 23.93 | 8,400 | 0.96 | | 4.18 |
| HRJ | HS EURO DRUGS ETF | 14.38 | 14.25 | 14.38 | 300 | 0.42 | | 3.01 |
| HRO | Merrill Lynch & Co. Inc. | 15.76 | 14.90 | 15.76 | 14,900 | 0.19 | | 1.22 |
| HRT | Arrhythmia Research Technology Inc. | 2.220 | 1.700 | 1.910 | 10,900 | 0.300 | | 13.57 |
| HRW | HS DERM & WOUND CARE | 20.41 | 20.38 | 20.41 | 1,900 | 0.48 | | 2.30 |
| HSJ | Merrill Lynch & Co. Inc. | 6.840 | 6.500 | 6.630 | 12,000 | 0.330 | | 4.74 |
| HSR | Hi-Shear Technology Corp. | 8.200 | 7.390 | 7.390 | 4,700 | 0.760 | | 9.33 |
| HTC | Hungarian Telephone & Cable Corp. | 8.450 | 6.000 | 7.310 | 20,400 | 0.930 | | 11.29 |
| HTM | U.S. Geothermal Inc. | 0.5400 | 0.4100 | 0.4500 | 690,600 | 0.0600 | | 11.76 |
| HWG | Hallwood Group Incorporated | 35.50 | 35.00 | 35.50 | 2,500 | 0.50 | | 1.43 |
| HWK | Hawk Corporation | 11.50 | 10.15 | 11.40 | 36,200 | 0.00 | | 0.00 |
| HX | Halifax Corporation | 0.6000 | 0.5900 | 0.5900 | 1,100 | 0.0400 | | 6.35 |
| HYG | iShares Trust | 65.27 | 63.21 | 64.03 | 238,400 | 0.63 | | 0.99 |