Technical stock screener for Closing Price: Greater Than 25 results.
Ideas for the best stocks to buy based on data for Dec 05, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| HMC | 29.43▼ | -0.23 (-0.78%) | 29.59 | 29.42 | 1,191,000 |
| HMN | 43.63▼ | -0.93 (-2.09%) | 45.17 | 43.33 | 334,600 |
| HMOP | 39.091▼ | -0.049 (-0.13%) | 39.19 | 39.03 | 51,600 |
| HNGE | 50.04▲ | +0.38 (+0.77%) | 50.50 | 49.21 | 1,474,418 |
| HNI | 40.92▼ | -0.26 (-0.63%) | 41.44 | 40.66 | 558,200 |
| HODU | 31.859▼ | -2.593 (-7.53%) | 33.10 | 31.228 | 48,000 |
| HOLA | 52.78▼ | -0.18 (-0.34%) | 53.0385 | 52.78 | 13,037 |
| HOLD | 32.576▼ | -0.184 (-0.56%) | 32.66 | 32.576 | 200 |
| HOLX | 74.97▲ | +0.11 (+0.15%) | 75.095 | 74.82 | 1,730,777 |
| HOMB | 28.39▼ | -0.13 (-0.46%) | 28.59 | 28.29 | 666,600 |
| HOMZ | 46.196▼ | -0.154 (-0.33%) | 46.29 | 46.196 | 1,400 |
| HON | 191.33▼ | -0.90 (-0.47%) | 193.36 | 190.6501 | 4,294,581 |
| HOOD | 131.95▼ | -5.13 (-3.74%) | 135.24 | 129.96 | 22,961,261 |
| HOOG | 85.37▼ | -6.8256 (-7.40%) | 89.40 | 83.19 | 268,628 |
| HOOX | 131.7082▼ | -10.7161 (-7.52%) | 138.70 | 128.00 | 66,190 |
| HOOY | 55.40▼ | -1.51 (-2.65%) | 56.175 | 54.68 | 246,500 |
| HOV | 103.66▼ | -0.16 (-0.15%) | 107.125 | 101.72 | 129,831 |
| HP | 29.88▼ | -0.19 (-0.63%) | 30.22 | 29.75 | 1,112,900 |
| HPQ | 25.91▲ | +0.01 (+0.04%) | 26.04 | 25.64 | 10,225,377 |
| HQGO | 60.9033▲ | +0.2886 (+0.48%) | 60.9033 | 60.9033 | 8 |
| HQY | 94.51▼ | -1.16 (-1.21%) | 96.35 | 93.91 | 697,997 |
| HRB | 42.11▲ | +0.04 (+0.10%) | 42.66 | 41.70 | 1,400,800 |
| HRI | 141.29▼ | -0.42 (-0.30%) | 143.855 | 138.91 | 274,082 |
| HRMY | 39.83▲ | +1.58 (+4.13%) | 39.98 | 38.0057 | 726,069 |
| HROW | 45.75▼ | -1.02 (-2.18%) | 47.90 | 45.58 | 503,400 |
| HRTG | 26.73▼ | -1.59 (-5.61%) | 28.335 | 25.95 | 456,311 |
| HRTS | 35.3545▼ | -0.2059 (-0.58%) | 35.645 | 35.2801 | 5,030 |
| HSBC | 71.00▼ | -0.71 (-0.99%) | 71.75 | 70.91 | 1,108,300 |
| HSBH | 79.071▼ | -0.815 (-1.02%) | 79.75 | 79.071 | 4,300 |
| HSCZ | 38.8154▲ | +0.0442 (+0.11%) | 38.8577 | 38.78 | 8,834 |
| HSIC | 73.62▲ | +0.28 (+0.38%) | 73.87 | 72.72 | 1,070,362 |
| HSII | 58.97▲ | +0.03 (+0.05%) | 58.97 | 58.93 | 321,904 |
| HSMV | 35.744▼ | -0.0689 (-0.19%) | 35.813 | 35.739 | 1,900 |
| HSY | 182.30▼ | -0.16 (-0.09%) | 183.25 | 180.56 | 896,965 |
| HTB | 41.81▼ | -0.16 (-0.38%) | 41.96 | 41.70 | 25,730 |
| HTEC | 35.862▼ | -0.242 (-0.67%) | 36.16 | 35.84 | 2,500 |
| HTFL | 27.53▼ | -1.405 (-4.86%) | 29.535 | 27.335 | 403,083 |
| HTH | 34.38▼ | -0.45 (-1.29%) | 34.9246 | 34.27 | 340,432 |
| HTHT | 47.90▲ | +0.70 (+1.48%) | 47.97 | 46.36 | 1,045,397 |
| HTO | 47.91▲ | +0.39 (+0.82%) | 48.145 | 47.04 | 533,895 |
| HTRB | 34.31▼ | -0.06 (-0.17%) | 34.377 | 34.294 | 113,900 |
| HUBB | 440.53▲ | +2.82 (+0.64%) | 442.82 | 435.73 | 389,051 |
| HUBG | 41.28▲ | +1.63 (+4.11%) | 41.31 | 39.695 | 1,086,738 |
| HUBS | 379.85▲ | +2.81 (+0.75%) | 387.06 | 372.05 | 588,500 |
| HUM | 257.85▲ | +4.83 (+1.91%) | 264.80 | 256.14 | 1,627,163 |
| HURN | 170.835▲ | +0.315 (+0.18%) | 171.005 | 168.39 | 103,934 |
| HUSV | 38.817▼ | -0.073 (-0.19%) | 38.90 | 38.817 | 9,079 |
| HUT | 42.43▼ | -0.38 (-0.89%) | 42.73 | 40.95 | 3,542,102 |
| HVAC | 32.513▲ | +0.0225 (+0.07%) | 32.513 | 32.39 | 1,164 |
| HWAY | 31.715▼ | -0.13 (-0.41%) | 31.84 | 31.715 | 100 |
| HWBK | 34.30▼ | -0.79 (-2.25%) | 35.10 | 34.1901 | 5,504 |
| HWC | 63.28▼ | -0.27 (-0.42%) | 63.365 | 62.38 | 498,204 |
| HWKN | 137.38▼ | -0.72 (-0.52%) | 138.03 | 134.3101 | 117,380 |
| HWM | 190.98▼ | -5.29 (-2.70%) | 197.16 | 188.83 | 2,753,600 |
| HWSM | 26.8791▲ | +0.0331 (+0.12%) | 26.8791 | 26.8791 | 217 |
| HXL | 76.60▼ | -1.00 (-1.29%) | 77.90 | 76.56 | 659,611 |
| HY | 33.82▼ | -1.21 (-3.45%) | 35.11 | 32.88 | 219,129 |
| HYBB | 47.11▼ | -0.06 (-0.13%) | 47.17 | 47.0901 | 21,938 |
| HYBI | 50.442▲ | +0.03 (+0.06%) | 50.50 | 50.38 | 19,000 |
| HYBX | 30.166▼ | -0.044 (-0.15%) | 30.18 | 30.10 | 3,800 |
| HYDR | 38.196▲ | +0.749 (+2.00%) | 38.56 | 37.733 | 19,100 |
| HYDW | 47.275▼ | -0.014 (-0.03%) | 47.31 | 47.25 | 6,000 |
| HYFI | 37.707▲ | +0.007 (+0.02%) | 37.82 | 37.68 | 21,600 |
| HYG | 80.75 | +0.00 (+0.00%) | 80.81 | 80.67 | 30,486,777 |
| HYGH | 86.33▲ | +0.20 (+0.23%) | 86.34 | 86.20 | 152,662 |
| HYGV | 40.84▲ | +0.02 (+0.05%) | 40.86 | 40.785 | 188,700 |
| HYLB | 36.89▲ | +0.01 (+0.03%) | 36.93 | 36.86 | 849,995 |
| HYLS | 41.87▼ | -0.03 (-0.07%) | 41.94 | 41.50 | 109,200 |
| HYS | 94.85▼ | -0.08 (-0.08%) | 94.9814 | 94.78 | 204,974 |
| HYUP | 42.208▲ | +0.0331 (+0.08%) | 42.29 | 42.16 | 2,900 |
| HYXF | 47.2479▲ | +0.0129 (+0.03%) | 47.30 | 47.22 | 14,338 |
| IAC | 36.76▲ | +0.59 (+1.63%) | 36.78 | 36.15 | 1,244,760 |
| IAI | 178.60▲ | +0.44 (+0.25%) | 179.275 | 177.5595 | 38,784 |
| IAK | 131.85▼ | -0.93 (-0.70%) | 132.66 | 131.364 | 53,215 |
| IAPR | 30.5295▲ | +0.0195 (+0.06%) | 30.572 | 30.3501 | 21,951 |
| IAT | 53.70▼ | -0.07 (-0.13%) | 54.00 | 53.61 | 115,349 |
| IAU | 79.14▼ | -0.14 (-0.18%) | 80.215 | 79.08 | 6,465,070 |
| IAUG | 28.14▼ | -0.0448 (-0.16%) | 28.22 | 28.14 | 9,800 |
| IAUM | 41.88▼ | -0.08 (-0.19%) | 42.45 | 41.855 | 2,034,200 |
| IBAT | 30.74▲ | +0.1843 (+0.60%) | 30.89 | 30.68 | 1,913 |
| IBB | 171.16▼ | -0.95 (-0.55%) | 172.79 | 170.49 | 1,139,200 |
| IBBQ | 28.627▼ | -0.118 (-0.41%) | 28.95 | 28.58 | 39,900 |
| IBCA | 26.01▼ | -0.04 (-0.15%) | 26.0299 | 25.96 | 41,490 |
| IBCP | 33.50▼ | -0.42 (-1.24%) | 34.03 | 33.265 | 74,887 |
| IBDQ | 25.12▲ | +0.02 (+0.08%) | 25.12 | 25.10 | 1,395,123 |
| IBDT | 25.43 | +0.00 (+0.00%) | 25.45 | 25.42 | 714,426 |
| IBDX | 25.53▼ | -0.04 (-0.16%) | 25.58 | 25.525 | 191,600 |
| IBDY | 26.15▼ | -0.03 (-0.11%) | 26.217 | 26.15 | 144,300 |
| IBDZ | 26.43▼ | -0.02 (-0.08%) | 26.48 | 26.41 | 148,447 |
| IBEX | 36.78▲ | +0.025 (+0.07%) | 36.94 | 36.21 | 75,661 |
| IBIC | 25.81▲ | +0.015 (+0.06%) | 25.82 | 25.80 | 40,983 |
| IBID | 26.08▲ | +0.013 (+0.05%) | 26.09 | 26.07 | 5,979 |
| IBIE | 26.2539▼ | -0.0021 (-0.01%) | 26.28 | 26.2535 | 5,478 |
| IBIF | 26.318▼ | -0.0074 (-0.03%) | 26.35 | 26.3147 | 4,127 |
| IBIG | 26.445▼ | -0.035 (-0.13%) | 26.53 | 26.445 | 6,882 |
| IBIH | 26.3588▼ | -0.0279 (-0.11%) | 26.41 | 26.3588 | 3,178 |
| IBII | 26.11▼ | -0.0294 (-0.11%) | 26.16 | 26.0983 | 1,687 |
| IBIJ | 26.2115▼ | -0.0456 (-0.17%) | 26.27 | 26.2115 | 593 |
| IBIK | 26.00▼ | -0.07 (-0.27%) | 26.06 | 26.00 | 1,646 |
| IBIL | 25.708▼ | -0.0825 (-0.32%) | 25.72 | 25.708 | 1,052 |