Technical stock screener for Closing Price: Greater Than 100 results.
Ideas for the best stocks to buy based on data for May 09, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| HDV | 114.63▼ | -0.07 (-0.06%) | 115.20 | 114.52 | 367,900 |
| HEI | 264.16▼ | -3.86 (-1.44%) | 269.80 | 261.675 | 406,586 |
| HEI.A | 209.30▼ | -2.77 (-1.31%) | 212.98 | 206.29 | 166,566 |
| HES | 132.37▲ | +1.49 (+1.14%) | 132.905 | 131.25 | 962,172 |
| HIFS | 259.00▼ | -0.31 (-0.12%) | 259.50 | 255.30 | 22,501 |
| HIG | 127.52▼ | -0.69 (-0.54%) | 128.4542 | 127.26 | 1,016,784 |
| HII | 231.63▼ | -1.32 (-0.57%) | 235.27 | 230.22 | 329,300 |
| HLI | 174.00▼ | -1.04 (-0.59%) | 176.34 | 172.31 | 343,500 |
| HLNE | 162.68▼ | -0.02 (-0.01%) | 164.04 | 161.10 | 311,214 |
| HLT | 243.01▼ | -0.17 (-0.07%) | 243.615 | 240.76 | 1,289,840 |
| HON | 213.03▼ | -1.51 (-0.70%) | 214.875 | 212.67 | 2,394,408 |
| HOV | 101.53▼ | -0.93 (-0.91%) | 102.49 | 100.00 | 38,300 |
| HRI | 121.52▼ | -1.99 (-1.61%) | 126.39 | 120.20 | 437,400 |
| HSY | 170.90▲ | +0.78 (+0.46%) | 171.14 | 168.36 | 1,228,300 |
| HUBB | 356.72▲ | +2.15 (+0.61%) | 358.53 | 353.52 | 463,074 |
| HUBS | 603.05▼ | -57.31 (-8.68%) | 619.49 | 582.10 | 1,741,501 |
| HUM | 249.53▼ | -3.82 (-1.51%) | 254.16 | 248.60 | 1,087,100 |
| HURN | 150.46▼ | -1.80 (-1.18%) | 153.46 | 149.64 | 185,867 |
| HWKN | 119.60▲ | +0.21 (+0.18%) | 120.86 | 118.285 | 107,515 |
| HWM | 157.41▼ | -0.09 (-0.06%) | 158.97 | 154.72 | 2,232,500 |
| IAI | 147.29▲ | +0.43 (+0.29%) | 148.16 | 146.69 | 122,800 |
| IAK | 134.84▲ | +0.15 (+0.11%) | 135.21 | 134.71 | 104,600 |
| IBB | 116.63▼ | -2.55 (-2.14%) | 120.61 | 116.49 | 2,304,500 |
| IBKR | 185.60▲ | +1.11 (+0.60%) | 186.97 | 184.39 | 743,084 |
| IBM | 249.20▼ | -4.94 (-1.94%) | 253.00 | 247.64 | 2,900,300 |
| IBP | 160.96▼ | -1.71 (-1.05%) | 165.72 | 159.03 | 391,000 |
| ICE | 178.33▲ | +1.86 (+1.05%) | 179.44 | 176.78 | 3,313,500 |
| ICLR | 133.96▼ | -4.52 (-3.26%) | 140.05 | 133.86 | 1,233,572 |
| ICUI | 138.30▼ | -4.57 (-3.20%) | 147.565 | 134.53 | 622,763 |
| IDA | 114.97▲ | +1.29 (+1.13%) | 114.97 | 113.07 | 2,427,541 |
| IDCC | 211.96▼ | -0.01 (+0.00%) | 213.50 | 208.68 | 184,899 |
| IDU | 103.21▲ | +0.15 (+0.15%) | 103.33 | 102.60 | 43,600 |
| IDXX | 491.70▲ | +1.72 (+0.35%) | 493.77 | 487.30 | 668,600 |
| IEI | 117.78▲ | +0.07 (+0.06%) | 118.04 | 117.76 | 1,001,629 |
| IESC | 245.64▼ | -4.97 (-1.98%) | 252.77 | 239.5769 | 87,389 |
| IEX | 183.47▼ | -1.18 (-0.64%) | 185.41 | 183.015 | 383,459 |
| IHG | 116.13▼ | -1.25 (-1.06%) | 116.32 | 115.18 | 257,713 |
| IJJ | 118.00▲ | +0.14 (+0.12%) | 118.40 | 117.60 | 153,500 |
| IJR | 103.62▼ | -0.03 (-0.03%) | 104.32 | 103.22 | 4,763,500 |
| IJT | 125.80▲ | +0.04 (+0.03%) | 126.70 | 125.39 | 108,700 |
| INGR | 137.16▼ | -0.07 (-0.05%) | 138.5799 | 136.0721 | 309,268 |
| INSP | 151.25▼ | -1.54 (-1.01%) | 155.005 | 151.25 | 308,974 |
| INTU | 653.88▼ | -2.20 (-0.34%) | 658.19 | 650.07 | 1,158,800 |
| IPAR | 118.97▼ | -0.85 (-0.71%) | 120.79 | 118.34 | 286,959 |
| IQV | 148.99▼ | -4.30 (-2.81%) | 154.99 | 148.74 | 1,677,200 |
| IRTC | 137.70▲ | +0.70 (+0.51%) | 139.53 | 136.89 | 493,161 |
| ISRG | 536.51▼ | -1.65 (-0.31%) | 542.7403 | 532.90 | 925,686 |
| IT | 432.50▼ | -4.93 (-1.13%) | 438.335 | 430.93 | 339,867 |
| ITGR | 118.44▼ | -1.08 (-0.90%) | 119.99 | 118.34 | 334,900 |
| ITIC | 234.99▼ | -4.59 (-1.92%) | 240.01 | 234.99 | 46,602 |
| ITOT | 123.34▼ | -0.16 (-0.13%) | 124.11 | 123.07 | 2,094,500 |
| ITRI | 108.58▲ | +0.71 (+0.66%) | 109.02 | 107.45 | 307,833 |
| ITT | 143.17▼ | -0.27 (-0.19%) | 144.20 | 142.64 | 332,800 |
| ITW | 242.50▼ | -0.59 (-0.24%) | 244.54 | 242.09 | 809,900 |
| IUSG | 133.08▼ | -0.18 (-0.14%) | 134.04 | 132.51 | 766,000 |
| IVE | 185.39▼ | -0.07 (-0.04%) | 186.24 | 184.99 | 342,400 |
| IVOG | 106.65▼ | -0.51 (-0.48%) | 107.46 | 106.48 | 15,000 |
| IVV | 566.89▼ | -0.44 (-0.08%) | 570.12 | 565.48 | 2,768,500 |
| IWB | 310.24▼ | -0.27 (-0.09%) | 312.12 | 309.52 | 877,200 |
| IWC | 114.10▼ | -0.21 (-0.18%) | 115.35 | 113.64 | 125,500 |
| IWD | 185.05▼ | -0.04 (-0.02%) | 185.759 | 184.61 | 2,030,088 |
| IWF | 374.75▼ | -0.71 (-0.19%) | 377.94 | 373.58 | 1,676,700 |
| IWL | 138.73▼ | -0.19 (-0.14%) | 139.64 | 138.50 | 46,800 |
| IWM | 200.81▼ | -0.37 (-0.18%) | 202.28 | 199.96 | 17,184,100 |
| IWN | 149.24▲ | +0.13 (+0.09%) | 149.93 | 148.55 | 1,319,400 |
| IWO | 261.67▼ | -0.79 (-0.30%) | 264.07 | 260.515 | 451,310 |
| IWP | 126.45▼ | -0.33 (-0.26%) | 127.66 | 125.97 | 890,100 |
| IWS | 126.06▲ | +0.08 (+0.06%) | 126.49 | 125.68 | 631,136 |
| IWV | 321.47▼ | -0.01 (+0.00%) | 323.078 | 320.525 | 168,198 |
| IWY | 217.85▼ | -0.45 (-0.21%) | 219.6443 | 217.345 | 313,115 |
| IXG | 105.55▲ | +0.28 (+0.27%) | 105.84 | 105.35 | 16,000 |
| IYF | 113.32▲ | +0.03 (+0.03%) | 113.8299 | 113.0481 | 138,144 |
| IYM | 131.13▲ | +0.243 (+0.19%) | 131.13 | 130.59 | 6,100 |
| IYW | 148.32▼ | -0.11 (-0.07%) | 149.57 | 147.48 | 551,100 |
| IYY | 137.68▼ | -0.07 (-0.05%) | 138.43 | 137.33 | 16,700 |
| J | 122.76▼ | -0.19 (-0.15%) | 123.35 | 121.19 | 955,100 |
| JBHT | 135.53▼ | -1.95 (-1.42%) | 138.63 | 134.91 | 1,222,577 |
| JBL | 153.98▼ | -0.42 (-0.27%) | 155.52 | 153.06 | 498,600 |
| JBTM | 112.40▲ | +0.34 (+0.30%) | 113.085 | 111.35 | 604,899 |
| JJSF | 116.23▲ | +0.49 (+0.42%) | 118.60 | 114.905 | 154,561 |
| JKHY | 180.96▲ | +1.54 (+0.86%) | 181.60 | 178.772 | 631,326 |
| JLL | 229.63▲ | +1.86 (+0.82%) | 230.63 | 226.415 | 311,287 |
| JNJ | 154.22▼ | -1.44 (-0.93%) | 156.06 | 153.81 | 6,520,449 |
| JPM | 253.08▼ | -0.39 (-0.15%) | 255.49 | 252.34 | 4,170,068 |
| JPUS | 113.555▼ | -0.147 (-0.13%) | 113.77 | 113.509 | 4,900 |
| KAI | 303.20▲ | +2.43 (+0.81%) | 304.09 | 297.83 | 221,400 |
| KBWP | 122.85▲ | +0.42 (+0.34%) | 123.09 | 122.23 | 12,500 |
| KCE | 131.49▲ | +0.19 (+0.14%) | 132.19 | 131.05 | 18,400 |
| KEX | 103.85▼ | -0.04 (-0.04%) | 105.06 | 103.02 | 316,900 |
| KEYS | 154.12▲ | +1.88 (+1.23%) | 154.51 | 152.52 | 615,199 |
| KKR | 118.08▼ | -0.65 (-0.55%) | 120.72 | 117.54 | 4,069,182 |
| KLAC | 701.20▼ | -2.13 (-0.30%) | 711.30 | 696.73 | 955,138 |
| KMB | 133.05▼ | -0.49 (-0.37%) | 134.48 | 132.84 | 1,864,067 |
| KNCT | 104.6002▲ | +0.4327 (+0.42%) | 105.14 | 104.6002 | 365 |
| KNSL | 454.08▼ | -3.57 (-0.78%) | 457.05 | 450.298 | 102,800 |
| KOKU | 100.873▲ | +0.015 (+0.01%) | 101.23 | 100.873 | 379 |
| KRYS | 132.18▼ | -4.99 (-3.64%) | 140.54 | 131.71 | 329,826 |
| KWR | 103.40▼ | -1.11 (-1.06%) | 105.63 | 102.45 | 102,000 |
| LAD | 305.65▲ | +1.90 (+0.63%) | 308.74 | 302.01 | 191,000 |
| LAMR | 114.84▼ | -0.43 (-0.37%) | 115.627 | 113.885 | 936,623 |