NYSE Stocks

This is a NYSE Stock List

3/22/2019
Symbol Open High Low Close Volume % Stock Prediction
HASI 25.10 25.33 24.88 25.11 327400 0.08% HASI Buy or Sell
HBB 20.39 20.77 20.11 20.47 39200 0.05% HBB Buy or Sell
HCA 136.00 136.75 134.43 134.44 1561800 -1.80% HCA Buy or Sell
HCFT 3.52 3.52 3.47 3.49 60400 -0.29% HCFT Buy or Sell
HCHC 3.10 3.12 2.51 2.61 510200 -6.79% HCHC Buy or Sell
HCI 40.99 42.32 40.54 41.74 207200 1.09% HCI Buy or Sell
HCLP 4.85 4.94 4.48 4.57 1274100 -6.92% HCLP Buy or Sell
HCXY 24.85 24.85 24.70 24.85 3100 0.00% HCXY Buy or Sell
HCXZ 24.52 24.56 24.52 24.56 7900 0.24% HCXZ Buy or Sell
HEQ 14.93 14.97 14.65 14.75 35700 -1.67% HEQ Buy or Sell
HESM 22.42 22.49 21.72 21.87 49600 -2.84% HESM Buy or Sell
HFC 51.62 51.71 50.11 50.61 1909800 -3.27% HFC Buy or Sell
HFRO 13.62 13.66 13.23 13.55 340200 -0.88% HFRO Buy or Sell
HGH 28.60 28.70 28.54 28.62 62900 0.14% HGH Buy or Sell
HGLB 12.93 12.93 12.75 12.85 54400 -0.70% HGLB Buy or Sell
HGV 31.41 31.47 30.16 30.51 1045500 -3.48% HGV Buy or Sell
HIE 11.32 11.40 11.30 11.30 110000 -1.05% HIE Buy or Sell
HIFR 21.27 21.33 21.21 21.23 148300 -0.38% HIFR Buy or Sell
HIG-G 26.57 26.58 26.25 26.29 35300 -0.68% HIG-G Buy or Sell
HII 206.48 207.05 201.61 203.13 479600 -2.25% HII Buy or Sell
HIVE 4.57 4.62 4.41 4.42 204000 -4.12% HIVE Buy or Sell
HK.W 0.01 0.01 0.01 0.01 300 0.00% HK.W Buy or Sell
HLI 45.00 45.14 43.97 44.56 332200 -1.11% HLI Buy or Sell
HLT 85.37 85.58 84.23 84.57 4610000 -1.42% HLT Buy or Sell
HMI 13.62 13.94 13.21 13.56 124000 -2.45% HMI Buy or Sell
HML-A 25.62 25.68 25.45 25.45 13600 -0.86% HML-A Buy or Sell
HMLP 19.25 19.30 18.85 18.92 83700 -2.02% HMLP Buy or Sell
HNGR 18.27 18.46 17.95 18.26 190900 -0.38% HNGR Buy or Sell
HPE 15.80 15.94 15.27 15.29 12255500 -4.56% HPE Buy or Sell
HPR 2.54 2.58 2.35 2.40 1591600 -6.98% HPR Buy or Sell
HRI 39.00 39.41 37.22 37.22 279600 -5.58% HRI Buy or Sell
HRTG 14.55 14.63 14.33 14.49 118000 -0.34% HRTG Buy or Sell
HSB-A 26.06 26.12 25.83 25.88 143100 -0.92% HSB-A Buy or Sell
HSBC 40.66 40.72 40.34 40.42 2574600 -1.58% HSBC Buy or Sell
HTA 28.86 28.87 28.23 28.29 3240500 -1.77% HTA Buy or Sell
HT-C 24.60 24.60 24.60 24.60 100 0.00% HT-C Buy or Sell
HT-D 23.40 23.50 23.40 23.50 2900 0.21% HT-D Buy or Sell
HT-E 23.65 23.89 23.56 23.89 3000 0.42% HT-E Buy or Sell
HTFA 25.50 25.62 25.32 25.62 800 0.51% HTFA Buy or Sell
HUBB 119.23 119.23 114.33 114.91 465300 -3.93% HUBB Buy or Sell
HUBS 174.25 175.44 165.41 165.63 618400 -6.01% HUBS Buy or Sell
HUD 14.25 14.41 13.33 13.34 349100 -7.10% HUD Buy or Sell
HUYA 27.13 27.50 25.00 25.03 5472200 -10.58% HUYA Buy or Sell
HY 63.21 64.79 59.77 60.94 131200 -4.21% HY Buy or Sell
HZN 1.99 1.99 1.80 1.92 266700 -4.00% HZN Buy or Sell
HL-B 56.01 56.29 56.01 56.29 200 0.54% HL-B Buy or Sell
H 73.02 73.62 72.98 72.98 616200 -0.41% H Buy or Sell
HBM 6.88 6.89 6.70 6.75 721700 -3.57% HBM Buy or Sell
HHC 110.62 110.80 107.64 107.79 156700 -2.92% HHC Buy or Sell
HPP 34.71 34.96 34.40 34.41 477000 -0.86% HPP Buy or Sell
HOME 22.74 23.23 22.15 22.17 830900 -2.81% HOME Buy or Sell
HTGC 12.46 12.50 12.24 12.30 768700 -1.28% HTGC Buy or Sell
HAE 87.54 87.87 84.40 84.52 274300 -4.11% HAE Buy or Sell
HAL 29.77 29.89 28.65 28.73 10450300 -4.36% HAL Buy or Sell
HBI 17.64 17.77 16.86 16.92 4028600 -4.84% HBI Buy or Sell
HCC 28.32 28.72 27.66 28.13 495900 -1.99% HCC Buy or Sell
HCP 31.74 32.23 31.59 31.65 3752100 0.00% HCP Buy or Sell
HD 189.31 192.05 188.67 188.75 5149200 -0.64% HD Buy or Sell
HDB 112.94 113.26 112.24 112.32 547300 -1.34% HDB Buy or Sell
HE 40.60 41.05 40.59 40.61 298500 0.05% HE Buy or Sell
HEI 94.09 94.14 91.93 91.93 329600 -2.98% HEI Buy or Sell
HEI.A 81.85 82.33 80.82 81.41 322600 -1.29% HEI.A Buy or Sell
HEP 27.98 28.04 27.67 27.75 132100 -1.42% HEP Buy or Sell
HES 59.70 60.21 57.96 58.75 3235300 -3.37% HES Buy or Sell
HF 47.76 48.00 46.86 46.86 355600 -2.21% HF Buy or Sell
HHS 3.90 3.90 3.75 3.75 3600 -3.60% HHS Buy or Sell
HI 43.10 43.10 40.55 40.61 266000 -6.43% HI Buy or Sell
HIG 48.59 49.00 48.29 48.53 2183700 -0.86% HIG Buy or Sell
HIL 2.95 2.95 2.82 2.84 57500 -3.73% HIL Buy or Sell
HIO 4.82 4.83 4.82 4.83 97300 0.21% HIO Buy or Sell
HIW 46.54 46.81 45.93 46.06 525000 -0.92% HIW Buy or Sell
HIX 6.54 6.54 6.48 6.51 137300 -0.46% HIX Buy or Sell
HJV 7.00 7.00 6.67 6.70 15100 -5.10% HJV Buy or Sell
HK 1.32 1.33 1.27 1.29 3324600 -3.73% HK Buy or Sell
HL 2.46 2.49 2.39 2.43 4250100 -1.22% HL Buy or Sell
HLF 56.10 56.38 55.37 55.60 1378500 -1.09% HLF Buy or Sell
HLX 7.96 7.96 7.41 7.54 1799700 -6.45% HLX Buy or Sell
HMC 27.46 27.52 27.16 27.28 544800 -1.37% HMC Buy or Sell
HMN 35.46 35.50 34.66 34.68 193800 -3.02% HMN Buy or Sell
HMY 2.06 2.07 1.98 1.99 4859500 -3.86% HMY Buy or Sell
HNI 36.99 37.06 35.52 35.53 233500 -4.92% HNI Buy or Sell
HNP 23.52 23.60 23.22 23.22 31700 -2.27% HNP Buy or Sell
HOG 34.95 34.98 33.82 33.84 2502100 -3.75% HOG Buy or Sell
HON 157.60 157.83 155.62 155.83 2437800 -1.65% HON Buy or Sell
HOS 1.47 1.47 1.37 1.37 163400 -8.05% HOS Buy or Sell
HOV 0.53 0.54 0.48 0.48 1538800 -11.11% HOV Buy or Sell
HP 55.88 55.88 54.23 54.48 706100 -3.59% HP Buy or Sell
HPF 21.81 21.94 21.72 21.78 45700 -0.41% HPF Buy or Sell
HPI 22.32 22.40 22.10 22.26 190500 0.50% HPI Buy or Sell
HPQ 20.11 20.17 19.33 19.34 15594800 -4.35% HPQ Buy or Sell
HPS 18.63 18.74 18.63 18.66 46800 -0.21% HPS Buy or Sell
HQH 20.46 20.47 20.01 20.11 124500 -1.71% HQH Buy or Sell
HQL 17.11 17.19 16.74 16.77 122500 -2.44% HQL Buy or Sell
HR 32.07 32.41 31.70 31.82 1030000 -1.18% HR Buy or Sell
HRB 24.15 24.35 24.12 24.13 2548400 -0.45% HRB Buy or Sell
HRC 107.10 108.68 104.39 104.43 696300 -2.49% HRC Buy or Sell
HRL 43.15 43.89 43.03 43.59 3002200 1.11% HRL Buy or Sell
HRS 161.17 161.57 158.73 159.28 652200 -1.78% HRS Buy or Sell
HSC 21.71 21.79 19.92 20.01 1321900 -8.92% HSC Buy or Sell
HST 19.10 19.15 18.55 18.80 6581200 -1.83% HST Buy or Sell
HSY 111.60 112.94 111.55 112.00 1387600 0.45% HSY Buy or Sell
HT 17.89 17.95 17.40 17.47 341500 -2.94% HT Buy or Sell
HTD 24.58 24.71 24.44 24.60 72900 0.20% HTD Buy or Sell
HTH 17.03 17.26 16.71 17.09 1133100 -0.41% HTH Buy or Sell
HTY 7.06 7.06 6.87 6.91 39400 -1.85% HTY Buy or Sell
HTZ 17.36 17.41 16.30 16.34 2927600 -6.68% HTZ Buy or Sell
HUM 276.72 276.72 271.52 272.60 680900 -1.50% HUM Buy or Sell
HUN 22.70 22.70 21.66 21.69 2204000 -5.20% HUN Buy or Sell
HVT 22.61 22.98 22.05 22.06 110300 -3.20% HVT Buy or Sell
HXL 68.73 68.93 67.43 67.47 291200 -2.22% HXL Buy or Sell
HYB 8.67 8.67 8.62 8.65 33600 -0.12% HYB Buy or Sell
HYI 14.66 14.67 14.59 14.59 39900 -0.61% HYI Buy or Sell
HYT 10.26 10.26 10.14 10.16 686600 -0.97% HYT Buy or Sell
HZO 18.65 19.24 17.84 18.07 446400 -3.93% 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.