Technical stock screener for Volume Down 10% to 25% from Last 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 |
|---|---|---|---|---|---|
| HBCP | 50.94▲ | +0.07 (+0.14%) | 50.9663 | 50.54 | 11,785 |
| HBNC | 15.14▼ | -0.18 (-1.17%) | 15.43 | 15.09 | 107,609 |
| HCA | 353.70▼ | -0.22 (-0.06%) | 356.93 | 352.37 | 979,500 |
| HCM | 14.21▼ | -0.33 (-2.27%) | 14.70 | 14.185 | 41,591 |
| HCSG | 14.27▼ | -0.08 (-0.56%) | 14.46 | 14.21 | 799,951 |
| HDG | 48.85▲ | +0.042 (+0.09%) | 48.85 | 48.85 | 100 |
| HDV | 114.63▼ | -0.07 (-0.06%) | 115.20 | 114.52 | 367,900 |
| HELO | 59.84▼ | -0.02 (-0.03%) | 60.22 | 59.78 | 377,399 |
| HEQ | 10.41▲ | +0.06 (+0.58%) | 10.41 | 10.345 | 6,998 |
| HESM | 37.00▼ | -0.07 (-0.19%) | 37.47 | 36.726 | 635,600 |
| HFWA | 23.46▼ | -0.10 (-0.42%) | 23.68 | 23.41 | 168,088 |
| HGTY | 9.76▲ | +0.06 (+0.62%) | 9.82 | 9.60 | 41,179 |
| HGV | 38.97▼ | -0.19 (-0.49%) | 39.31 | 38.72 | 636,346 |
| HHH | 71.53▲ | +1.61 (+2.30%) | 72.23 | 70.30 | 857,500 |
| HIBL | 27.65▲ | +0.14 (+0.51%) | 28.22 | 27.15 | 203,800 |
| HIBS | 15.86▲ | +0.02 (+0.13%) | 16.11 | 15.50 | 259,100 |
| HIMS | 51.96▲ | +0.56 (+1.09%) | 52.22 | 48.87 | 61,762,100 |
| HIX | 4.10 | +0.00 (+0.00%) | 4.12 | 4.09 | 236,975 |
| HKND | 30.8371▼ | -0.1041 (-0.34%) | 30.94 | 30.8371 | 253 |
| HLLY | 1.89▼ | -0.04 (-2.07%) | 1.93 | 1.743 | 992,300 |
| HLMN | 7.75▲ | +0.07 (+0.91%) | 7.855 | 7.67 | 1,701,763 |
| HMN | 41.97▲ | +0.03 (+0.07%) | 42.03 | 41.61 | 188,800 |
| HOMB | 28.59▼ | -0.12 (-0.42%) | 28.85 | 28.50 | 485,000 |
| HOOD | 54.65▲ | +0.58 (+1.07%) | 56.315 | 53.742 | 44,325,538 |
| HOOX | 32.02▲ | +0.59 (+1.88%) | 33.86 | 30.951 | 74,343 |
| HOPE | 10.15▼ | -0.01 (-0.10%) | 10.18 | 10.05 | 852,689 |
| HRMY | 34.05▼ | -0.04 (-0.12%) | 34.50 | 33.70 | 527,947 |
| HRTG | 26.02▲ | +0.36 (+1.40%) | 26.347 | 25.25 | 719,400 |
| HSCS | 3.4286▼ | -0.0314 (-0.91%) | 3.4899 | 3.42 | 4,881 |
| HSTM | 27.84▲ | +0.61 (+2.24%) | 28.76 | 27.73 | 289,115 |
| HTAB | 18.85▲ | +0.02 (+0.11%) | 18.91 | 18.848 | 104,900 |
| HTD | 22.92▼ | -0.05 (-0.22%) | 23.17 | 22.87 | 49,974 |
| HTH | 30.26▼ | -0.14 (-0.46%) | 30.51 | 30.19 | 234,900 |
| HTLD | 8.46▲ | +0.10 (+1.20%) | 8.585 | 8.34 | 1,102,260 |
| HUM | 249.53▼ | -3.82 (-1.51%) | 254.16 | 248.60 | 1,087,100 |
| HUT | 13.89▼ | -0.28 (-1.98%) | 14.87 | 13.48 | 8,254,192 |
| HWBK | 28.33▼ | -0.82 (-2.81%) | 29.6065 | 27.85 | 10,926 |
| HWM | 157.41▼ | -0.09 (-0.06%) | 158.97 | 154.72 | 2,232,500 |
| HYBB | 45.77▲ | +0.01 (+0.02%) | 45.88 | 45.75 | 6,700 |
| HYDR | 17.59▲ | +0.23 (+1.32%) | 17.66 | 17.40 | 10,900 |
| HYGV | 39.76▲ | +0.03 (+0.08%) | 39.84 | 39.743 | 249,100 |
| HYI | 11.76▲ | +0.16 (+1.38%) | 11.76 | 11.61 | 56,249 |
| HYLS | 41.07 | +0.00 (+0.00%) | 41.30 | 41.04 | 91,200 |
| HYXF | 46.25▲ | +0.01 (+0.02%) | 46.41 | 46.20 | 6,100 |
| HZO | 21.58▼ | -0.33 (-1.51%) | 22.09 | 21.57 | 222,535 |
| IAC | 37.02▲ | +0.25 (+0.68%) | 37.745 | 36.71 | 1,617,600 |
| IART | 12.25▼ | -0.64 (-4.97%) | 12.89 | 12.125 | 1,542,707 |
| IBAT | 20.945▲ | +0.1018 (+0.49%) | 20.945 | 20.945 | 100 |
| IBDT | 25.16 | +0.00 (+0.00%) | 25.20 | 25.15 | 226,000 |
| IBDU | 23.01 | +0.00 (+0.00%) | 23.059 | 22.9952 | 204,635 |
| IBDX | 24.70 | +0.00 (+0.00%) | 24.80 | 24.70 | 96,800 |
| IBLC | 29.626▲ | +0.2623 (+0.89%) | 30.55 | 29.271 | 10,000 |
| IBM | 249.20▼ | -4.94 (-1.94%) | 253.00 | 247.64 | 2,900,300 |
| IBTA | 48.29▲ | +0.51 (+1.07%) | 48.97 | 47.815 | 359,600 |
| ICAP | 24.231▲ | +0.051 (+0.21%) | 24.31 | 24.12 | 3,400 |
| ICE | 178.33▲ | +1.86 (+1.05%) | 179.44 | 176.78 | 3,313,500 |
| IDCC | 211.96▼ | -0.01 (+0.00%) | 213.50 | 208.68 | 184,899 |
| IDMO | 47.73▲ | +0.05 (+0.10%) | 48.07 | 47.65 | 287,200 |
| IDXX | 491.70▲ | +1.72 (+0.35%) | 493.77 | 487.30 | 668,600 |
| IEZ | 16.57▲ | +0.16 (+0.98%) | 16.69 | 16.51 | 67,200 |
| IFF | 73.43▼ | -0.65 (-0.88%) | 74.42 | 73.37 | 1,856,135 |
| IGT | 17.22▼ | -0.05 (-0.29%) | 17.35 | 17.04 | 943,400 |
| IHI | 60.72▼ | -0.03 (-0.05%) | 61.20 | 60.72 | 858,500 |
| IINN | 0.5603▲ | +0.0205 (+3.80%) | 0.57 | 0.5207 | 203,896 |
| IJT | 125.80▲ | +0.04 (+0.03%) | 126.70 | 125.39 | 108,700 |
| IKT | 2.00▼ | -0.10 (-4.76%) | 2.09 | 1.935 | 109,431 |
| ILCG | 85.46▼ | -0.06 (-0.07%) | 86.0599 | 85.156 | 95,305 |
| ILF | 25.44▲ | +0.17 (+0.67%) | 25.58 | 25.41 | 1,333,600 |
| ILS | 20.00▼ | -0.045 (-0.22%) | 20.05 | 20.00 | 6,166 |
| IMCB | 75.05▲ | +0.09 (+0.12%) | 75.37 | 74.88 | 14,467 |
| IMCG | 74.34▼ | -0.10 (-0.13%) | 74.8775 | 74.17 | 65,901 |
| IMKTA | 61.49▲ | +0.40 (+0.65%) | 61.95 | 60.32 | 135,383 |
| IMMX | 2.09▼ | -0.055 (-2.56%) | 2.2196 | 2.04 | 47,479 |
| INFU | 5.37▼ | -0.10 (-1.83%) | 5.555 | 5.3201 | 186,159 |
| INFY | 17.49 | +0.00 (+0.00%) | 17.755 | 17.41 | 7,756,379 |
| INGR | 137.16▼ | -0.07 (-0.05%) | 138.5799 | 136.0721 | 309,268 |
| INKT | 7.03▲ | +0.1092 (+1.58%) | 7.3284 | 6.66 | 4,463 |
| INTT | 6.10▼ | -0.31 (-4.84%) | 6.60 | 6.04 | 11,600 |
| IPGP | 60.15▲ | +1.42 (+2.42%) | 60.755 | 59.04 | 323,367 |
| IPI | 38.10▲ | +0.16 (+0.42%) | 38.18 | 37.26 | 304,600 |
| IPM | 1.75▼ | -0.09 (-4.89%) | 1.84 | 1.69 | 37,400 |
| IQQQ | 36.97▼ | -0.06 (-0.16%) | 37.213 | 36.87 | 111,700 |
| IR | 79.32▲ | +0.09 (+0.11%) | 80.32 | 79.068 | 3,023,700 |
| IRDM | 26.45▲ | +0.44 (+1.69%) | 26.81 | 26.00 | 796,625 |
| ISPC | 1.1379▼ | -0.0021 (-0.18%) | 1.16 | 1.09 | 16,939 |
| IT | 432.50▼ | -4.93 (-1.13%) | 438.335 | 430.93 | 339,867 |
| ITRM | 1.02▼ | -0.03 (-2.86%) | 1.10 | 0.9702 | 863,842 |
| IVDA | 2.33▲ | +0.08 (+3.56%) | 2.3646 | 2.15 | 37,107 |
| IVP | 1.49▲ | +0.02 (+1.36%) | 1.5802 | 1.48 | 26,693 |
| IVT | 28.10▲ | +0.06 (+0.21%) | 28.31 | 27.93 | 313,000 |
| IWF | 374.75▼ | -0.71 (-0.19%) | 377.94 | 373.58 | 1,676,700 |
| IWFG | 45.484▼ | -0.0375 (-0.08%) | 45.484 | 45.48 | 200 |
| 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 |
| IWR | 86.67▼ | -0.01 (-0.01%) | 87.13 | 86.40 | 1,493,200 |
| IX | 20.11▲ | +0.15 (+0.75%) | 20.21 | 20.09 | 164,409 |
| IXN | 79.82▲ | +0.13 (+0.16%) | 80.41 | 79.48 | 76,900 |
| IXUS | 73.25▲ | +0.40 (+0.55%) | 73.49 | 73.09 | 1,158,700 |
| IYC | 92.60▲ | +0.23 (+0.25%) | 93.01 | 92.30 | 167,500 |
| IYF | 113.32▲ | +0.03 (+0.03%) | 113.8299 | 113.0481 | 138,144 |