Technical stock screener for Closing Price: Greater Than 5 results.
Ideas for the best stocks to buy based on data for Aug 29, 2025.
Register FREE to see today's results| Symbol ⇑ | Price | Change | High | Low | Volume |
|---|---|---|---|---|---|
| HSMV | 36.805▲ | +0.0656 (+0.18%) | 36.805 | 36.75 | 2,000 |
| HSON | 9.41▼ | -0.26 (-2.69%) | 9.99 | 9.41 | 12,137 |
| HSPO | 12.23 | +0.00 (+0.00%) | 12.23 | 12.23 | 577 |
| HSPT | 10.30 | +0.00 (+0.00%) | 10.30 | 10.30 | 0 |
| HST | 17.21▼ | -0.08 (-0.46%) | 17.37 | 17.07 | 6,765,300 |
| HSTM | 28.08 | +0.00 (+0.00%) | 28.21 | 28.00 | 151,703 |
| HSY | 183.75▲ | +3.76 (+2.09%) | 184.22 | 179.98 | 1,108,700 |
| HTAB | 18.58▼ | -0.05 (-0.27%) | 18.62 | 18.49 | 94,100 |
| HTAX | 23.38▼ | -0.10 (-0.43%) | 23.41 | 23.38 | 11,700 |
| HTB | 41.36▼ | -0.07 (-0.17%) | 41.72 | 41.05 | 26,600 |
| HTBK | 10.33▼ | -0.03 (-0.29%) | 10.455 | 10.295 | 335,775 |
| HTCO | 9.2768▼ | -1.9832 (-17.61%) | 11.0916 | 8.68 | 122,579 |
| HTD | 24.58▼ | -0.03 (-0.12%) | 24.65 | 24.52 | 75,400 |
| HTEC | 30.448▲ | +0.109 (+0.36%) | 30.448 | 30.267 | 7,500 |
| HTFL | 31.50▼ | -0.64 (-1.99%) | 32.44 | 30.41 | 216,522 |
| HTGC | 19.52▲ | +0.09 (+0.46%) | 19.57 | 19.45 | 662,600 |
| HTH | 35.08▼ | -0.12 (-0.34%) | 35.63 | 35.05 | 637,400 |
| HTHT | 36.85▼ | -0.23 (-0.62%) | 37.58 | 36.74 | 3,704,852 |
| HTLD | 8.59▲ | +0.01 (+0.12%) | 8.66 | 8.55 | 355,419 |
| HTO | 50.37▲ | +0.46 (+0.92%) | 50.66 | 49.91 | 238,919 |
| HTRB | 33.99▼ | -0.04 (-0.12%) | 34.02 | 33.965 | 146,859 |
| HTUS | 41.3278▼ | -0.2561 (-0.62%) | 41.37 | 41.27 | 2,592 |
| HTZ | 5.73 | +0.00 (+0.00%) | 5.915 | 5.665 | 4,274,594 |
| HUBB | 430.99▼ | -14.81 (-3.32%) | 443.63 | 429.69 | 578,705 |
| HUBG | 37.42▲ | +0.11 (+0.29%) | 37.78 | 37.015 | 722,801 |
| HUBS | 483.17▲ | +6.83 (+1.43%) | 485.52 | 476.77 | 817,600 |
| HUHU | 6.17▼ | -0.01 (-0.16%) | 6.321 | 6.10 | 92,000 |
| HUM | 303.66▲ | +5.77 (+1.94%) | 304.07 | 297.00 | 1,100,000 |
| HUN | 11.16▲ | +0.27 (+2.48%) | 11.24 | 10.95 | 4,451,359 |
| HURC | 16.68▼ | -0.64 (-3.70%) | 17.72 | 16.68 | 42,574 |
| HURN | 136.96▲ | +1.62 (+1.20%) | 137.715 | 135.29 | 192,745 |
| HUSA | 8.23▲ | +0.07 (+0.86%) | 8.30 | 8.00 | 133,200 |
| HUSV | 40.02▲ | +0.18 (+0.45%) | 40.02 | 39.84 | 5,992 |
| HUT | 26.73▲ | +0.22 (+0.83%) | 27.08 | 26.05 | 4,096,749 |
| HVAC | 30.15▼ | -0.693 (-2.25%) | 30.24 | 30.11 | 3,600 |
| HVII | 10.17▼ | -0.005 (-0.05%) | 10.17 | 10.17 | 12,800 |
| HVT | 22.55▲ | +0.03 (+0.13%) | 22.64 | 22.33 | 110,300 |
| HWAY | 30.005▼ | -0.324 (-1.07%) | 30.005 | 30.005 | 100 |
| HWBK | 33.43▲ | +0.08 (+0.24%) | 33.67 | 33.21 | 4,109 |
| HWC | 62.92▼ | -0.20 (-0.32%) | 63.675 | 62.81 | 421,207 |
| HWKN | 167.33▼ | -2.49 (-1.47%) | 170.76 | 166.18 | 95,760 |
| HWM | 174.10▼ | -2.06 (-1.17%) | 176.54 | 172.52 | 1,665,700 |
| HWSM | 27.02▼ | -0.036 (-0.13%) | 27.02 | 27.02 | 1 |
| HXL | 63.15▼ | -0.81 (-1.27%) | 64.2129 | 63.09 | 936,066 |
| HY | 37.50▼ | -0.95 (-2.47%) | 38.21 | 37.25 | 72,100 |
| HYAC | 11.22▲ | +0.01 (+0.09%) | 11.22 | 11.22 | 171 |
| HYBB | 47.13▼ | -0.04 (-0.08%) | 47.269 | 47.10 | 51,900 |
| HYBI | 50.57▼ | -0.045 (-0.09%) | 50.62 | 50.551 | 4,700 |
| HYBX | 30.623▼ | -0.007 (-0.02%) | 30.75 | 30.53 | 3,500 |
| HYDR | 26.435▼ | -0.30 (-1.12%) | 26.62 | 26.37 | 25,100 |
| HYDW | 47.367▲ | +0.017 (+0.04%) | 47.46 | 47.33 | 6,300 |
| HYEM | 20.16▲ | +0.10 (+0.50%) | 20.16 | 20.03 | 130,789 |
| HYFI | 37.81▼ | -0.0273 (-0.07%) | 37.90 | 37.81 | 15,201 |
| HYG | 80.86▼ | -0.15 (-0.19%) | 80.99 | 80.86 | 34,797,511 |
| HYGH | 86.44▼ | -0.12 (-0.14%) | 86.6595 | 86.25 | 28,876 |
| HYGV | 41.01▼ | -0.03 (-0.07%) | 41.05 | 40.975 | 108,800 |
| HYI | 11.96▲ | +0.07 (+0.59%) | 11.98 | 11.88 | 30,900 |
| HYLB | 37.00▼ | -0.03 (-0.08%) | 37.04 | 36.975 | 2,290,154 |
| HYLS | 41.95▼ | -0.05 (-0.12%) | 42.04 | 41.90 | 127,400 |
| HYMB | 24.18▼ | -0.02 (-0.08%) | 24.235 | 24.17 | 1,008,791 |
| HYPD | 6.10▼ | -0.53 (-7.99%) | 6.66 | 6.0001 | 287,301 |
| HYRM | 23.5573▼ | -0.0177 (-0.08%) | 23.58 | 23.5573 | 1,033 |
| HYS | 95.44▼ | -0.16 (-0.17%) | 95.60 | 95.44 | 86,819 |
| HYSA | 15.27▼ | -0.005 (-0.03%) | 15.2846 | 15.2676 | 964 |
| HYSD | 20.35▼ | -0.015 (-0.07%) | 20.44 | 20.35 | 2,800 |
| HYT | 9.52▲ | +0.08 (+0.85%) | 9.52 | 9.43 | 1,041,600 |
| HYTI | 20.005▲ | +0.033 (+0.17%) | 20.04 | 20.004 | 4,000 |
| HYTR | 21.83▼ | -0.015 (-0.07%) | 21.85 | 21.83 | 30,600 |
| HYUP | 42.615▼ | -0.045 (-0.11%) | 42.65 | 42.608 | 5,500 |
| HYXF | 47.429▼ | -0.066 (-0.14%) | 47.51 | 47.39 | 9,400 |
| HYZD | 22.425▼ | -0.0052 (-0.02%) | 22.5199 | 22.40 | 40,144 |
| HZO | 26.35▼ | -0.86 (-3.16%) | 27.57 | 26.31 | 242,749 |
| IAC | 36.62▼ | -0.09 (-0.25%) | 36.89 | 36.4825 | 759,318 |
| IAE | 7.25▼ | -0.02 (-0.28%) | 7.29 | 7.25 | 45,900 |
| IAG | 9.31▲ | +0.36 (+4.02%) | 9.35 | 8.97 | 8,512,000 |
| IAI | 174.18▼ | -0.42 (-0.24%) | 174.56 | 173.31 | 157,262 |
| IAK | 132.80▲ | +0.42 (+0.32%) | 133.20 | 132.33 | 26,868 |
| IAPR | 29.7451▼ | -0.0473 (-0.16%) | 29.7899 | 29.70 | 6,159 |
| IART | 15.13▲ | +0.29 (+1.95%) | 15.42 | 14.82 | 1,189,457 |
| IAS | 8.99▼ | -0.15 (-1.64%) | 9.14 | 8.905 | 765,350 |
| IAT | 54.11▲ | +0.10 (+0.19%) | 54.38 | 53.88 | 164,087 |
| IAU | 65.10▲ | +0.61 (+0.95%) | 65.11 | 64.41 | 6,356,471 |
| IAUG | 27.555▼ | -0.157 (-0.57%) | 27.60 | 27.51 | 110,800 |
| IAUM | 34.44▲ | +0.32 (+0.94%) | 34.45 | 34.07 | 1,401,900 |
| IBAC | 10.54 | +0.00 (+0.00%) | 10.54 | 10.54 | 0 |
| IBAT | 25.42▼ | -0.2293 (-0.89%) | 25.50 | 25.42 | 400 |
| IBB | 138.22▲ | +0.01 (+0.01%) | 138.86 | 137.64 | 1,213,400 |
| IBBQ | 23.397▲ | +0.007 (+0.03%) | 23.45 | 23.315 | 6,100 |
| IBCA | 25.70▼ | -0.06 (-0.23%) | 25.74 | 25.68 | 113,200 |
| IBCP | 32.89▼ | -0.08 (-0.24%) | 33.27 | 32.86 | 163,768 |
| IBD | 24.12▲ | +0.0282 (+0.12%) | 24.12 | 24.0119 | 81,092 |
| IBDQ | 25.19▲ | +0.02 (+0.08%) | 25.19 | 25.18 | 325,550 |
| IBDR | 24.26▲ | +0.01 (+0.04%) | 24.28 | 24.25 | 439,729 |
| IBDS | 24.32▲ | +0.01 (+0.04%) | 24.33 | 24.31 | 459,279 |
| IBDT | 25.51▲ | +0.01 (+0.04%) | 25.53 | 25.50 | 396,432 |
| IBDU | 23.47▲ | +0.01 (+0.04%) | 23.48 | 23.46 | 279,200 |
| IBDV | 22.12 | +0.00 (+0.00%) | 22.14 | 22.11 | 284,800 |
| IBDW | 21.17 | +0.00 (+0.00%) | 21.18 | 21.155 | 255,200 |
| IBDX | 25.47▼ | -0.02 (-0.08%) | 25.50 | 25.445 | 140,800 |
| IBDY | 26.00▼ | -0.05 (-0.19%) | 26.12 | 26.00 | 414,053 |