M16 BARRON’S July 12, 2021
New York Stock Exchange Composite List
12.159.81 HPXUn HPX.UT ... ...10.19–0.11 ... ... ... ...
2.10 0.64 HPXWt HPX.WT ... ... .87 ... ... ... ... ...
32.4317.95HSBC HSBC 2.6 19 28.72–0.12.952.95 3.25.75
36.3314.32HUYA HUYA ... 27 15.13–1.37 ...2.41 4.68 ...
142.1149.26Haemonetic HAE ... 41 63.48–3.121.55 2.78 3.18 ...
25.0010.60Halliburton HAL .8dd22.38–1.40–3.34.951.39.045
26.0010.05HamiltonBeach HBB 1.9 10 20.96–1.38 ... ...2.15.10
22.8210.85Hanesbrands HBI 3.3dd18.10–0.45–.21 1.58 ... .15
26.6915.13Hanger HNGR ... 19 24.38–1.08.991.14 1.24 ...
72.4228.93HannonArmstrongHASI 2.5 42 56.21–0.261.10 1.69 1.84.35
143.2087.71HanoverIns THG 2.0^11 137.62+1.529.42 9.0410.06.70
52.0622.56HarleyDavidsonHOG 1.3 37 45.53–1.27.013.30 3.45.15
7.61 3.66 HarmonyGold HMY ... 11 3.82–0.04–.10.72 .64 ...
23.7312.00Harsco HSC ...dd19.85–1.37–.33.87 ... ...
69.9434.69HartfordFinl HIG 2.3 13 61.58–0.584.76 ... ... .35
52.8413.09HavertyFurn HVT 2.4^11 42.23–0.043.12 3.88 4.04.25
51.9113.98HavertyFurnA HVT.A 2.2 11 41.61–1.423.04 3.88 4.04.23
45.9731.83HawaiianElec HE 3.2 20 42.51+0.101.81 1.99 2.05.34
26.8215.61Hayward HAYW ... ...24.30–1.30 ...1.09 1.07 ...
34.0126.77HealthcareRealty HR 3.9 46 30.67+0.44.52 ... .27.3025
29.7023.39HealthcareAmer HTA 4.7cc27.26+0.32.24 ... .42 .32
35.3125.52HealthpeakPropPEAK 3.5 68 34.76+1.35.77 .69 .48 .30
9.44 3.77 HeclaMining HL .2cc 7.14–0.32–.03 ... .27.0112
148.9592.45Heico HEI .1 76 142.20+0.50 ... ...2.71.09
137.2574.10HeicoA HEI.A .1 69 130.22+2.58 ... ...2.71.09
6.76 2.20 HelixEnergy HLX ...^26 5.22–0.45.13–.34 –.24 ...
36.2612.87Helm&Payne HP 3.1dd32.06–1.12–4.60 –2.42 –1.29.25
59.0043.01Herbalife HLF ... 14 52.92–0.252.77 4.93 5.50 ...
118.5929.12HercHoldings HRI ... 31 114.69+2.582.51 6.37 ... ...
17.729.87HerculesCapitalHTGC 7.4 6 17.25 ...2.01 ...1.41.07
14.058.12HeritageInsuranceHRTG 2.9dd8.42–0.15.33 .79 ... .06
13.054.57HershaHospitality HT ...dd10.34–0.47–4.93 –2.44 –1.21 ...
178.36 125.89Hershey HSY 1.8 26 176.75+2.756.11 6.89 7.32.804
91.0934.82Hess HES 1.2dd84.01–4.16–10.151.82 3.76.25
27.6214.56HessMidstreamHESM 7.4 17 24.39–0.881.31 ... ....4526
16.748.29HewlettPackard HPE 3.3 30 14.58–0.13–.25 ...1.96.12
64.9931.04Hexcel HXL ...dd61.45–0.07.38 ...1.42 ...
11.509.93HighlandTransIHTPA.UT ... ...10.04+0.01 ... ... ... ...
10.979.61HighlandTransIHTPA ... ... 9.74+0.01 ... ... ... ...
2.90 0.65HighlandTranIWtHTPA.WT ... ... 1.11+0.09 ... ... ... ...
48.9829.18HighwoodsProp HIW 4.2 23 46.16+0.763.32 1.45 1.30.48
3.38 1.25 HillIntl HIL ...dd2.48–0.09–.14 ... ... ...
118.50 80.31Hill-Rom HRC .8 28 117.69+0.853.32 6.06 6.39 .24
52.8425.10Hillenbrand HI 1.9 20 44.58+0.68–.82 3.58 3.65.215
39.6016.52Hilltop HTH 1.3 6 35.92–0.265.01 3.69 2.64.12
48.1619.24HiltonGrandVac HGV ...dd40.72–1.18–2.361.17 3.09 ...
132.6971.86Hilton HLT ...dd126.05–0.76–2.561.86 4.03 ...
25.408.09Hims&HersHealthHIMS ...dd10.11–0.27.07–.47 –.23 ...
12.991.12 Hims&HersWtHIMS.WT ... ... 2.65–0.55 ... ... ... ...
18.179.11HoeghLNGPtrsHMLP10.0 9 17.63–0.432.91 1.65 1.62.44
23.6910.48HollyEnergy HEP 6.2 11 22.54–0.581.61 2.05 ... .35
42.3916.81HollyFrontier HFC .0dd31.67–0.92–3.72.553.20.35
345.69246.59HomeDepot HD 2.0 23 322.09–0.6111.94 14.12 14.831.65
33.3223.10HondaMotor HMC 2.6 9 32.04–0.293.59 ...4.15.2312
44.7432.35HoraceMannEduHMN 3.3 10 37.50–1.063.17 3.64 3.25.31
12.659.76 HorizonAcqn HZAC.UT ... ...10.53–0.02 ... ... ... ...
11.349.29 HorizonAcqnA HZAC ...dd9.96–0.02 ... ... ... ...
3.00 0.75HorizonAcqnWtHZAC.WT ... ... 1.85+0.05 ... ... ... ...
13.199.98 HorizonAcqnIIHZON.UT ... ...10.26+0.08 ... ... ... ...
12.169.71 HorizonIIA HZON ... ... 9.76–0.02 ... ... ... ...
3.27 1.09 HorizonIIWt HZON.WT ... ... 1.26–0.04 ... ... ... ...
11.783.05 HorizonGlobal HZN ...dd8.76+0.17–1.42–.65.48 ...
52.9743.45HormelFoods HRL 2.1^29 47.44–0.331.66 1.74 1.91.245
106.8956.68DRHorton DHI .9 10 89.57–2.796.4110.52 11.91.20
82.93 52.84HoulihanLokey HLI 2.1 18 80.75–1.44 ...4.34 4.43.43
146.3419.07Hovnanian HOV ... 1 101.27+0.27 ...3.91–2.25 ...
113.2047.58HowardHughes HHC ...cc95.48–0.95–.50 ...3.94 ...
36.0314.52HowmetAerospaceHWM ...cc33.95–0.49.59 ... ... ...
19.6412.79HuanengPower HNP ... 7 13.87–0.73 ...2.74 2.51 ...
201.06122.41Hubbell HUBB 2.1 29 189.49+3.236.43 ...9.46.98
616.45 205.07HubSpot HUBS ...dd602.90+11.79–1.901.64 2.37 ...
9.60 3.10HudbayMinerals HBM .2dd6.95+0.24–.55.36 .95.0077
30.3518.62HudsonPacProp HPP 3.6dd27.92 ... ... .03 .06 .25
475.44370.22Humana HUM .6 16 455.65+3.8825.31 ...24.60.70
224.13136.44HuntingIngalls HII 2.2 12 206.22–5.7517.14 13.11 14.551.14
32.3516.90Huntsman HUN 2.8 14 27.01+0.434.66 ... ....1875
92.2245.62HyattHotels H ...dd79.45+0.20 ... ... ... ...
58.667.69 Hyliion HYLN ...dd10.39–0.442.93 –.78 –.77 ...
102.1734.93HysterYaleMatls HY 1.8 43 69.78–1.78 ... ... ....3225I
66.8537.48IAA IAA ... 33 54.98–1.341.44 2.14 2.24 ...
18.479.16 ICICIBank IBN ...^24 17.36+0.08.73 ... ... ...
7.56 3.02 ICLGroup ICL 1.5cc 6.69–0.16.01 .40 .42.0525
104.9678.91IDACORP IDA 2.9 21 99.28+1.644.69 4.81 4.95.71
49.51 5.95 IDT IDT ... 16 47.90+2.52 ...1.20 1.27 ...
115.48 74.96IHSMarkit INFO .7 73 113.52–0.202.17 3.17 3.53.20
14.286.63 INGGroep ING .9...13.01–0.19.731.31 ....1236
29.719.72 Invesco IVZ 2.6 17 26.33–0.101.13 2.86 ... .17
10.149.75 IonAcqn3 IACC ...... 9.82+0.04 ... ... ... ...
11.599.72 IONAcqn2 IACB.UT ... ...10.06–0.04 ... ... ... ...
10.369.75 IonAcqn2A IACB ...... 9.87–0.04 ... ... ... ...
1.92 0.97 IonAcqn2Wt IACB.WT ... ... 1.70–0.12 ... ... ... ...
5.35 1.36IONGeophysical IO ...dd1.79–0.27–2.61 ... ... ...
254.05 140.60IQVIA IQV ...cc251.16+2.011.43 ...9.85 ...
5.29 2.54 IRSA IRS ...dd4.69+0.874.13.04 .04 ...
2.76 0.14 IRSAWt IRS.WT ... ... .29+0.09 ... ... ... ...
101.3255.83ITT ITT .9cc95.00+1.12.833.97 4.57.22
5.35 2.83 IamGold IAG ... 15 2.94–0.07.09 ... .25 ...
10.209.80 IberePharm IBER.UT ... ...10.02+0.03 ... ... ... ...
9.95 9.60 IberePharmA IBER ...... 9.66–0.01 ... ... ... ...
1.00 0.51 IberePharmWtIBER.WT ... ... .85+0.11 ... ... ... ...
235.76155.82IDEX IEX 1.0 44 224.27+3.254.94 6.20 6.86.54
31.588.94 iHuman IH ...dd10.41+0.15 ... ... ... ...
242.07172.29IllinoisToolWks ITW 2.0 33 227.38+1.786.63 8.50 9.341.14
25.0510.50Imax IMAX ...dd19.85–1.59–2.43–.41.90 ...
7.97 2.12IndependenceContr ICD ...dd3.88–0.69–19.69–8.72 –4.11 ...
48.2628.40Independence IHC 1.0 33 45.18–1.321.28.11 .14 .22
18.99 10.40IndepRealty IRT 2.5cc18.97+0.65.16 .10 .15 .12
48.4733.90IndustrsBachoco IBA 1.8 13 46.49–0.223.66 4.63 4.63 .4249
21.5110.22Infosys INFY 1.1 35 21.34+0.27.61 ... ....2017
52.1227.78IngersollRand IR ...dd49.38+0.79–.09 1.76 2.06 ...
89.5547.11Ingevity NGVT ... 18 82.07+0.094.37 ...6.07 ...
98.0568.71Ingredion INGR 2.7cc93.28+1.845.15 6.55 6.96.64
222.0889.09InnovativeIndProp IIPR 2.7 59 203.98+4.833.27 ...6.481.40
95.7861.06Insperity NSP 1.9 26 93.00+0.743.54 ...4.74.45
252.2585.03InspireMedical INSP ...dd185.73–16.09–2.19 –2.24 –1.57 ...
140.5868.65InstalledBldg IBP 1.0 35 116.26–4.223.27 5.79 ... .30
41.6616.81InsteelInds IIIN .4 18 33.60–2.05.982.73 2.38.03
98.9354.37IntegerHoldingsITGR ... 46 93.04–2.302.33 3.56 4.47 ...
54.5829.80IntelligentSys INS ... 35 31.92+0.36.91 ... ... ...
121.9790.84ICE ICE 1.1 32 118.97+0.143.77 4.97 5.26.33
75.2046.16InterContinentl IHG ...dd67.00–1.21–1.441.09 2.43 ...35.9619.23IntercorpFinSvcs IFS 3.2^14 24.43–0.02.952.92 3.44.77
152.84105.92IBM IBM 4.6 24 141.52+1.506.2310.89 12.061.64
150.1699.54IntlFlavors IFF 2.1 80 147.70–2.293.21 5.89 6.62.77
51.4937.59IntlFlavorsUn IFFT 6.0 ...50.40–0.42 ... ... ... .75
26.437.68 IntlGameTech IGT ...dd23.37–0.46–4.39.811.36 ...
65.2733.23IntlPaper IP 3.3^25 62.24+0.921.22 ...5.47.5125
22.3912.44IntlSeaways INSW 1.3dd19.05–0.45–.20.862.67 .06
10.189.70 InterPrivateII IPVA.UT ... ... 9.95–0.02 ... ... ... ...
10.71 9.69 InterPrivateIIA IPVA ... ... 9.70–0.08 ... ... ... ...
1.59 0.85InterPrivateIIWtIPVA.WT ... ... 1.12–0.02 ... ... ... ...
10.159.75 InterPrivateIII IPVF.UT ... ... 9.99+0.01 ... ... ... ...
10.00 9.65 InterPrivateIIA IPVF ... ... 9.74+0.04 ... ... ... ...
1.40 0.74InterPrivateIIIWtIPVF.WT ... ... 1.20+0.06 ... ... ... ...
34.4315.92Interpublic IPG 3.3 30 33.08+0.04.892.20 2.35.27
39.197.60 IntrepidPotash IPI ...dd31.53–0.85–2.091.62 1.34 ...
10.946.06 Invacare IVC ...dd 8.19+0.19 ... ... .11 ...
4.60 2.53 InvescoMtg IVR10.1dd 3.56–0.14–9.89.40 .39 .09
11.579.95 InvestindustrialIIAC.UT ... ...10.10–0.03 ... ... ... ...
11.009.65InvestindustrialA IIAC ... ... 9.74–0.08 ... ... ... ...
2.56 0.79InvestindustrialWtIIAC.WT ... ... 1.01–0.01 ... ... ... ...
61.5925.24Invitae NVTA ...dd31.95–1.41–4.47 –2.51 –2.26 ...
39.90 26.35InvitatHomes INVH 1.7cc39.90+2.03.35 .35 ... .17
47.3424.85IronMountain IRM 5.7^39 43.74+0.971.19 1.41 1.59.6185
13.199.72 ironSource IS ... ...10.30–0.49 ... ... ... ...
10.509.80 IsosAcqn ISOS.UT ... ...10.32–0.13 ... ... ... ...
10.289.63 IsosAcqnA ISOS ... ... 9.90–0.04 ... ... ... ...
1.80 0.56 IsosAcqnWt ISOS.WT ... ... 1.71+0.06 ... ... ... ...
22.79 11.17iStar STAR 2.2dd22.71+2.03–.87.78 .78.125
7.38 3.63 ItauCorpBanca ITCB ...dd 4.09–0.16–3.42.83 .84 ...
6.76 3.89 ItauUnibanco ITUB 2.4 14 5.55–0.37.38 .49 .57 .0029
12.7310.03IvanhoeCap IVAN.UT ... ...11.03+0.13 ... ... ... ...
11.109.50 IvanhoeCapA IVAN ... ...10.43+0.19 ... ... ... ...
3.01 1.18 IvanhoeCapWtIVAN.WT ... ... 1.93 ... ... ... ... ...J
13.873.59 JAlexander's JAX ...dd13.72–0.08–1.53.69 .74 ...
34.9822.63JBGSMITHPropJBGS 2.8dd31.84+0.37–.49 –.83 –.64.225
31.4715.61JELD-WEN JELD ... 22 25.38–0.72.902.09 ... ...
24.101.81 J.Jill JILL ...dd21.02+0.37–15.22 ... ... ...
8.99 2.21 JMP JMP ... 15 5.98–0.20–.24.44 .50 ...
167.4491.38JPMorganChase JPM 2.3 12 155.77–0.268.8813.21 11.96.90
58.9530.42Jabil JBL .6 15 57.89–0.49.355.50 5.99.08
145.9777.51JacobsEngg J .6 32 134.65+1.923.71 ...7.13.21
35.6718.36JamesHardie JHX .0 58 34.24+0.63.59 ... ... .55
40.3918.80JanusHenderson JHG 3.8^13 39.50+0.26.87 ... ... .38
14.889.90JanusInternational JBI ...dd13.23–0.72 ... ... ... ...
4.45 0.86 JanusIntlWt JBI.WT ... ... 3.80–0.18 ... ... ... ...
10.979.90 JawsMustangJWSM.UT ... ...10.09–0.01 ... ... ... ...
10.109.73JawsMustangAJWSM ... ... 9.79+0.01 ... ... ... ...
1.50 0.94JawsMustangWtJWSM.WT ... ... 1.37+0.11 ... ... ... ...
12.7810.21JawsSpitfire SPFR.UT ... ...10.37–0.09 ... ... ... ...
12.109.81 JawsSpitfireA SPFR ... ... 9.98–0.08 ...–.15 –.16 ...
4.18 1.22 JawsSpitfireWtSPFR.WT ... ... 1.78–0.27 ... ... ... ...
34.9815.11JefferiesFin JEF 3.1 6 31.93–1.772.65 ... ... .25
8.40 2.02 JianpuTech JT ... ... 2.29–0.28 ...–8.67 –5.40 ...
90.2018.56JinkoSolar JKS ...cc56.76+6.36.7517.07 25.05 ...
151.6480.74JohnBeanTech JBT .3 41 134.96–5.153.39 4.55 5.39.10
173.65133.65J&J JNJ 2.5 30 169.75+0.775.51 9.5610.441.06
70.45 33.31JohnsonControls JCI 1.5 48 70.06+0.88.84 ...3.23.27
212.9587.67JonesLang JLL ... 20 194.14–0.397.7012.29 13.26 ...
69.896.82 JumiaTech JMIA ...dd25.92–1.80–2.28 ... ... ...
29.0819.51JuniperNetworksJNPR 2.9^45 27.62+0.30.771.71 1.89.20
4.97 1.18 JupaiHoldings JP ...dd 1.59–0.11–.14 6.81 6.81 ...KL
20.8512.84KARAuction KAR ...cc16.77–0.53–.16 1.04 1.09 ...
53.6727.92KBFin KB 2.9^6 45.09–3.237.47 9.29 9.621.571
52.4828.92KBHome KBH 1.5 9 39.83–1.633.13 6.31 7.30 .15
42.7120.83KBR KBR 1.1 71 39.21+0.93–.51 2.13 2.42.11
79.4031.79KEHoldings BEKE ... 64 40.75–6.10 ... ...8.39 ...
10.229.90 KKRAcqnI KAHC.UT ... ...10.07+0.02 ... ... ... ...
10.039.67 KKRAcqnIA KAHC ... ... 9.73–0.03 ... ... ... ...
1.47 0.91 KKRAcqnIWt KAHC.WT ... ... 1.40+0.15 ... ... ... ...
61.0532.73KKR KKR 1.0 7 59.10–0.693.37 3.13 ....145
23.4214.81KKRRealEstFinKREF 8.0 10 21.42–0.27.961.97 1.84.43
15.359.40 KT KT 3.6 10 14.05+0.071.14 1.49 1.65.4986
189.40103.39Kadant KAI .6 35 178.27+1.014.77 5.85 6.99.25
8.50 0.44 KaleyraWt KLR.WT ... ... 3.18–0.02 ... ... ... ...
59.8037.87Kaman KAMN 1.7dd47.95–2.15–2.52 ...2.13.20
315.39142.03KSCitySouthern KSU .8 41 273.95–10.666.54 8.9410.55.54
72.8856.61Kellogg K 3.6 17 64.28+0.263.63 4.05 4.22.58
85.7060.89Kemper KMPR 1.7 10 71.02–2.206.14 5.83 6.65.31
43.0425.26Kennametal KMT 2.2cc36.38+0.50–.07.911.81.20
21.1312.77KennedyWilson KW 4.4^29 19.96–0.11.66–.16 –.06.22
36.8017.75KenonHoldings KEN ... 3 32.58–1.029.41 ... ... ...
28.8510.05KensingtonCapIIKCAC.UT ... ...10.40+0.03 ... ... ... ...
10.659.82 KensingtonIIA KCAC ... ... 9.98+0.03 ... ... ... ...
3.50 1.09KensingtonIIWtKCAC.WT ... ... 1.70–0.07 ... ... ... ...
23.6510.86KeyCorp KEY 3.7^11 20.17–0.551.27 ... ... .185
155.91 90.62KeysightTechs KEYS ... 39 155.81+2.663.31 5.58 6.44 ...
74.0545.28KilroyRealty KRC 2.8 13 70.75+1.261.63 3.30 1.66.50
13.345.57 KimbellRoyalty KRP 6.1dd12.74–0.19–4.85.50 .47 .27
160.16128.02KimberlyClark KMB 3.4 20 135.02+0.676.87 7.35 7.901.14
22.3110.04KimcoRealty KIM 3.2 9 21.21+0.322.25.53 .54 .17
19.2911.45KinderMorgan KMI 5.8 23 18.67+0.10.051.23.92 .27
5.50 2.16 KingswayFin KFS ...dd 4.95–0.13–.35–4.08.40 ...
11.179.99KingswoodAcqnKWAC.UT ... ...10.57+0.02 ... ... ... ...
10.359.77 KingswoodA KWAC ... ...10.05+0.02 ... ... ... ...
1.29 0.48 KingswoodWt KWAC.WT ... ... .72+0.01 ... ... ... ...
10.326.10 KinrossGold KGC 1.9 6 6.30–0.141.07 ... ... .03
70.6035.10Kirby KEX ... 51 60.35–0.65–4.551.01 2.46 ...
57.6931.72KirklandLakeGold KL 1.9 14 39.42+0.382.91 3.22 ....1875
23.149.27 KiteRealty KRG 2.7cc21.50–0.20–.19 ... ... .18
50.9637.07Knight-Swift KNX .8 18 49.78+4.272.40 3.68 3.46.10
27.3010.62Knoll KNL .9dd25.50–0.40.09 ...1.30.06
20.2411.30KnotOffshore KNOP10.5^10 19.79–0.251.74 2.66 2.65.52
22.1114.03Knowles KN ... 66 19.54–0.10.071.32 ... ...
64.8018.28Kohl's KSS 1.9 21 53.80–1.07–1.06 ...4.90.25
61.2344.24KoninklijkePhil PHG 1.9 31 46.35–2.211.49 2.19 2.471.0331
69.1615.29KontoorBrands KTB 2.7 25 58.31–0.281.17 3.87 3.90.40
39.4417.41Koppers KOP ...^6 31.35–0.805.71 4.49 4.84 ...
12.987.77 KoreaElcPwr KEP 4.1 8 10.57–0.291.31.77 .211.1139
74.8326.34KornFerry KFY .7 33 69.02–2.052.09 3.95 4.28.12
3.96 0.90KosmosEnergy KOS ...dd 3.06–0.42–1.02.07 .40 ...
45.8912.92Kraton KRA ...dd39.71+8.06–7.082.20 2.72 ...
42.9930.35Kroger KR 2.2 20 38.27–0.103.27 ...3.05.21
18.419.84KronosWorldwide KRO 5.1 29 14.10–0.07.55 .911.07.18
15.064.55 KukeMusic KUKE ...dd 5.37+0.23 ... ... ... ...
11.651.36 LAIX LAIX ...dd 1.63–0.08 ... ... ... ...
11.309.96 L&FAcqn LNFA.UT ... ...10.45+0.12 ... ... ... ...
10.709.58 L&FAcqnA LNFA ... ... 9.98+0.01 ... ... ... ...2.00 0.56 L&FAcqnWt LNFA.WT ... ... .88+0.02 ... ... ... ...
74.61 15.23LBrands LB .8 15 73.50–0.553.00 5.78 ... .15
156.61101.69LCIInds LCII 2.7 17 133.44+2.826.27 ...11.22.90
12.315.07 LGDisplay LPL ... 22 10.17–0.75–.11 1.60 1.23 ...
11.409.85 LGLSysAcqn DFNS ...dd9.99 ... ... ... ... ...
12.709.90LGLSystemsUnDFNS.UT ... ...11.05+0.16 ... ... ... ...
2.79 0.85LGLSysAcqnWtDFNS.WT ... ... 1.95–0.05 ... ... ... ...
7.56 1.00 LSBInds LXU ...dd5.39–0.53–3.53 ... ... ...
44.7332.01LTCProperties LTC 5.9 34 38.97+0.622.42 ...1.77 .19
224.60158.09L3HarrisTech LHX 1.8 35 223.99+4.555.1913.01 14.471.02
46.7426.21La-Z-Boy LZB 1.7^16 36.27–0.912.30 3.00 3.21.15
281.28 170.05LabCpAm LH ... 10 281.03+3.0815.88 22.19 16.03 ...
12.656.33 LadderCapital LADR 7.0cc11.41–0.07–.13 ... ... .20
86.4158.68LambWeston LW 1.2 47 80.82+0.552.49 2.14 3.02.235
10.704.12 Lannett LCI ...dd4.80+0.19–.86.05 ... ...
99.267.71 LaredoPetrol LPI ...dd80.29–8.64–74.9214.60 24.74 ...
66.7742.58LasVegasSands LVS ...dd51.33–1.74–2.21.172.41 ...
48.6127.29Lazard LAZ 4.1 12 46.05–0.523.69 4.02 4.39.47
204.91102.79Lear LEA .6 37 174.03–3.152.62 ...18.57.25
59.1633.41Leggett&Platt LEG 3.3 24 50.88–0.521.82 2.72 3.04.42
113.7579.15Leidos LDOS 1.3^21 104.84+2.284.36 ...7.24.34
6.96 1.71 LejuHoldings LEJU ...... 1.79–0.17.14 .17 .41 ...
188.3044.11Lemonade LMND ...dd97.15–10.50–3.63 –2.87 –3.42 ...
22.684.32 LendingClub LC ...dd17.36+0.22–2.63 –1.59.18 ...
110.6162.24LennarA LEN 1.0 9 98.93–2.46 ...13.30 13.71.25
86.2246.45LennarB LEN.B 1.2^7 80.53–1.98 ...13.30 13.71.25
356.36229.37LennoxIntl LII 1.1 31 342.15–4.949.2412.45 13.47.92
10.799.84 LeoHoldingsIILHC.UT ... ... 9.94–0.01 ... ... ... ...
10.549.50 LeoHldgsIIA LHC ...... 9.73+0.03 ... ... ... ...
1.60 0.65 LeoHldgsIIWtLHC.WT ... ... .96+0.02 ... ... ... ...
10.059.66LeoHoldingsIIIA LIII ...... 9.90+0.02 ... ... ... ...
1.36 0.70LeoHoldingsIIIWtLIII.WT ... ... 1.13–0.02 ... ... ... ...
10.309.72 LeoHldgsIII LIII.UT ... ...10.08+0.01 ... ... ... ...
30.8411.82LeviStrauss LEVI .4dd28.38+0.92 ...1.29 1.49 .08
13.039.82LexingtonRealty LXP 3.5 17 12.26+0.16.66 .22 .10.1075
17.784.91 LibertyOilfield LBRT ...dd13.89–0.99–1.36–.32.52 ...
114.12 60.95LifeStorage LSI 2.6 51 114.00+4.752.13 2.65 2.82 .74
5.69 1.10 LightInTheBox LITB ... 14 1.79–0.15.12–.01.03 ...
17.365.84LightngeMotors ZEV ... ... 7.62–0.53 ...–.84 –.18 ...
5.00 0.38 LightningWt ZEV.WT ... ... 1.48–0.17 ... ... ... ...
88.63 23.74LightspeedPos LSPD ...dd85.14–1.55–1.18–.29 –.15 ...
239.37129.21EliLilly LLY 1.4 35 234.99+1.036.79 ... ... .85
71.6829.42LincolnNational LNC 2.7 18 62.01–2.252.56 9.3310.95.42
305.71214.14Linde LIN 1.4 53 292.71+0.954.71 9.8610.821.06
179.1090.59Lindsay LNN .8 35 162.64–2.563.56 4.30 5.18 .33
35.259.60 LionElectric LEV ...dd17.71–1.65 ...–.21.03 ...
13.980.76 LionElectricWtLEV.WT ... ... 5.75–1.38 ... ... ... ...
21.426.56 LionsGateA LGF.A ...dd19.35–1.41 ... ... ... ...
18.776.13 LionsGateB LGF.B ...dd17.21–1.02 ... ... ... ...
417.98158.55LithiaMotors LAD .4 16 358.98+10.3119.53 23.65 ... .35
28.754.87LithiumAmericas LAC ...dd14.36–0.19–.39 –.31 –.17 ...
94.6344.68LiveNationEnt LYV ...dd83.66–3.63–8.12 ... ... ...
13.3810.00LiveOakAcqnIILOKB.UT ... ...10.64 ... ... ... ... ...
11.999.66 LiveOakIIA LOKB ... ... 9.91–0.03 ... ... ... ...
7.00 1.13 LiveOakIIWt LOKB.WT ... ... 2.05–0.20 ... ... ... ...
10.539.83LiveOakMobilityLOKM.UT ... ...10.05 ... ... ... ... ...
9.86 9.66LiveOakMobilityALOKM ... ... 9.76–0.04 ... ... ... ...
1.75 0.96LiveOakMobilWtLOKM.WT ... ... 1.45–0.06 ... ... ... ...
23.995.89 Livent LTHM ...dd19.85+0.30–.13.12 .28 ...
87.3840.70LiveRamp RAMP ...dd43.87–1.28–1.36 ... ... ...
2.83 1.17 LloydsBanking LYG 1.3 40 2.56+0.01.06 .34 .31.0322
39.8512.05loanDepot LDI 2.5 2 12.82+0.50 ...2.95 3.32.08
402.38319.81LockheedMartin LMT 2.7^15 383.11+1.6224.30 26.72 27.912.60
59.3932.73Loews L .5dd54.71–0.28–3.323.40 3.50.0625
7.40 3.70 LomaNegra LOMA 3.6 5 6.97+0.321.35.921.34.2643
10.589.76 LongviewII LGV.UT ... ...10.09–0.11 ... ... ... ...
10.259.71 LongviewIIA LGV ...... 9.85–0.01 ... ... ... ...
1.95 0.90 LongviewIIWtLGV.WT ... ... 1.39+0.01 ... ... ... ...
76.3525.95LouisianaPacific LPX 1.1 8 59.89–0.514.46 6.32 6.08.16
215.22134.82Lowe's LOW 1.6 21 195.33–0.387.7510.94 11.86.80
3.95 0.90 Luby's LUB ...dd3.82–0.04–.97.04 .08 ...
20.17 8.70 LufaxHolding LU ... 12 9.55–1.33.81 ... ... ...
35.1013.51LumberLiqu LL ...^10 20.19–0.712.10 1.33 1.39 ...
16.608.51 LumenTech LUMN 7.4dd13.51–0.19–1.141.65 1.38.25
4.48 2.08LumentFinance LFT 9.1 10 3.94–0.15.34 .33 .40 .09
23.9111.74Luxfer LXFR 2.3 30 21.98+0.04.731.24 1.53 .125
62.1013.07Lydall LDL ...dd60.46–0.14–4.241.74 2.05 ...
118.0261.52LyondellBasell LYB 4.4^15 102.73–0.884.24 ... ...1.13M
168.2788.48M&TBank MTB 3.1 13 142.33–3.60 ...13.43 11.801.10
11.195.52 MBIA MBI ...dd10.85–0.21–9.78 –3.77 –1.76 ...
63.8633.28MDCHoldings MDC 3.2^8 49.29–2.525.17 8.24 ... .40
10.489.73 MDHAcqn MDH.UT ... ...10.02–0.02 ... ... ... ...
9.90 9.60 MDHAcqnA MDH ... ... 9.64–0.01 ... ... ... ...
1.00 0.45 MDHAcqnWtMDH.WT ... ... .82 ... ... ... ... ...
35.0220.44MDURscs MDU 2.7 15 31.24–0.271.95 2.15 2.15.2125
4.90 2.23 MFAFinancial MFA 8.5^8 4.73+0.14–1.57.42 .43 .10
15.687.19MGICInvestment MTG 1.8 11 13.65–0.411.29 1.69 1.85.06
37.6425.01MGMGrowthPropMGP 5.6 26 36.58–0.41 ...1.42 1.37.515
45.3414.65MGMResorts MGM .0dd41.60–1.65–2.02 ... ....0025
74.8531.98MIHomes MHO ... 6 57.06–2.088.2311.22 12.35 ...
35.21 17.31 MinisoGroup MNSO ...dd18.11–1.32 ...1.63 4.14 ...
5.05 1.40 MOGU MOGU ...dd1.50–0.14 ...–.02.45 ...
31.4015.05MPLX MPLX 9.2 12 29.86–0.17–.80 2.77 2.89.6875
51.7710.00MPMaterials MP ...cc36.86–0.70–.27.50 .74 ...
12.213.93 MRCGlobal MRC ...dd9.21–0.04–3.63.15 .72 ...
172.84110.00MSASafety MSA 1.1 57 164.96–0.393.05 4.73 5.66.44
560.39 336.03MSCI MSCI .6 72 560.23+18.327.12 9.6410.88.78
96.2360.09MSCIndustrial MSM 3.3 25 91.85+2.10 ...4.82 5.40.75
10.649.75 M3-BrigadeII MBAC.UT ... ...10.11+0.08 ... ... ... ...
10.009.60 M3-BrigadeIIA MBAC ... ... 9.75 ... ... ... ... ...
1.50 0.62M3-BrigadeIIWtMBAC.WT ... ... 1.12–0.09 ... ... ... ...
10.25 2.25 MVOil MVO 7.3 24 9.79+0.47 ...2.80 3.74 .30
36.2524.94Mytheresa MYTE ......30.79–1.027020.04.44 .39 ...
25.996.42 Macerich MAC 3.4dd17.88–0.82–1.58–.46 –.19.15
17.9510.35Mack-Cali CLI .0dd17.53+0.10–.70 –.46 –.41.20
41.0024.47MacquarieInfr MIC .0dd38.79 ...–10.67.63 .8711.00
22.305.57 Macy's M ...dd18.67+0.05–12.68 ... ... ...
121.4263.55MSGEntertainmentMSGE ...dd83.90+0.43 ... ... ... ...
207.09140.15MSGSports MSGS ...dd172.91–0.20 ...–3.47 ... ...
53.8532.61MagellanMid MMP 8.5 14 48.39–0.693.62 4.04 4.201.0275
104.2843.08MagnaIntl MGA 1.9 25 90.66–2.682.52 7.55 9.23.43
26.989.93 Magnachip MX ... 16 23.74–0.069.80 1.01 1.13 ...
16.384.09 MagnoliaOil MGY ... 32 15.50–0.46–7.271.59 1.60 ...
10.149.73 MagnumOpusOPA.UT ... ...10.00–0.05 ... ... ... ...
10.059.56MagnumOpusA OPA ... ... 9.65+0.03 ... ... ... ...
1.04 0.47MagnumOpusWtOPA.WT ... ... .78–0.09 ... ... ... ...
43.5626.68MainStreetCap MAIN 5.9 11 41.50–0.26.452.38 2.49.205
20.2213.28ManchesterUnitedMANU 1.2dd15.02–0.31 ...–.29.14 .09
28.337.36 Manitowoc MTW ...dd23.34–0.21–.55 ... ... ...
8.70 2.65Manning&Napier MN ... 12 7.95–0.02.29 .17 .15 ...
125.0765.04Manpower MAN 2.2 77 116.07–2.11.415.45 7.451.2622.2513.13ManulifeFin MFC 4.8^10 19.25–0.552.19 2.60 2.81.2285
14.333.73 MarathonOil MRO 1.0dd13.26–0.59–1.83 ... ... .04
64.8426.56MarathonPetrol MPC 4.0dd58.68–2.39–15.131.01 3.54.58
40.8925.48Marcus&Millichap MMI ... 34 37.73+0.161.08 1.60 1.77 ...
24.716.84 Marcus MCS ...dd18.74–1.74–4.13 –2.11.11 ...
22.6112.38MarineProducts MPX 3.0^24 16.06–0.16.57 .84 .91 .12
70.8922.45MarineMax HZO ... 9 47.92–0.513.37 3.39 5.45 ...
1268.96886.42Markel MKL ... 6 1238.29+19.4555.63 59.55 69.34 ...
190.9779.00MarriottVacations VAC ...dd159.56–1.43–6.65 ...9.99 ...
142.94102.11Marsh&McLen MMC 1.3 33 142.60+0.293.94 5.65 6.16.465
383.71201.04MartinMarietta MLM .6^29 357.92+8.3311.54 12.27 13.98.57
68.5449.32Masco MAS 1.6 20 58.45–0.284.59 3.63 3.98.235
10.509.77MasonIndlTechMIT.UT ... ... 9.97 ... ... ... ... ...
9.90 9.41MasonIndlTechA MIT ... ... 9.70+0.02 ... ... ... ...
1.00 0.58MasonIndlTechWtMIT.WT ... ... .94+0.04 ... ... ... ...
132.2276.36MasoniteIntl DOOR ...^33 113.29+0.602.81 ...9.90 ...
122.3336.81MasTec MTZ ... 22 104.15–1.564.38 5.41 ... ...
401.50281.20Mastercard MA .5 57 372.94–2.09 ...7.8610.44.44
38.056.29 MatadorRscs MTDR .3dd35.39–0.46–5.11 ... ....025
80.7049.51Materion MTRN .6 40 73.97–2.21.753.17 4.08.12
79.0532.82Matson MATX 1.8^11 68.12+4.134.44 7.41 4.80.30
12.809.70 MauiLand MLP ...dd10.54–0.02–.14 –.27 –.24 ...
58.7514.95MaxarTech MAXR .1dd35.67–4.344.99 –.45.98 .01
96.0564.30Maximus MMS 1.3 20 88.88+1.733.39 4.33 4.46.28
44.0520.91MaxLinear MXL ...dd42.35+0.14–1.352.10 2.31 ...
22.166.90 MayvilleEngg MEC ...dd18.60–0.94–.36.631.90 ...
105.5482.03McCormick MKC 1.6 31 87.10–1.49 ...3.03 3.19.34
105.5081.30McCormickVtgMKC.V1.6 31 87.24–1.68 ...3.03 3.21.34
238.18183.01McDonalds MCD 2.2 34 235.68+2.056.31 ...9.551.29
1.71 0.90McEwenMining MUX ...dd 1.29–0.12–.38 –.07.02 ...
204.66140.85McKesson MCK .9dd189.10–3.48–28.26 ... ... .42
2.57 1.29 Mechel MTL ...dd 2.03 ... ... .40 .45 ...
48.2823.58Medallia MDLA ...dd32.40–1.02–1.03–.16.03 ...
70.3321.62MediaAlpha MAX ... ...34.86–4.52–.14 ... ... ...
22.8216.10MedicalProp MPW 5.5 22 20.50–0.10.811.16 ... .28
336.99139.59Medifast MED 2.0 27 284.22–1.768.68 ... ...1.42
34.1912.47Mednax MD ...dd29.77–0.27–9.551.34 1.64 ...
132.3089.37Medtronic MDT 2.0 48 128.17+1.342.66 5.70 6.31.63
83.7168.38Merck MRK 3.3 28 77.99–0.612.78 5.97 6.66.65
67.8839.02MercuryGeneral MCY 4.0 6 63.07–2.686.77 3.98 3.42.6325
43.9810.75Meredith MDP ... 25 41.99+0.14 ...5.78 4.50 ...
120.1975.85MeritageHomes MTH ... 7 92.61–2.5511.00 14.57 ... ...
33.5618.36Meritor MTOR ... 29 23.39+0.063.24 2.27 3.80 ...
7.74 3.43 MesaRoyalty MTR 4.6cc 6.30+0.03 ... ... ....0172
39.6115.02MesabiTrust MSB 4.8 16 36.36+0.36 ...1.51 2.61.89
50.2023.97MethodeElec MEI 1.2 15 48.40–1.123.19 3.59 3.80.14
67.6835.19MetLife MET 3.3 48 58.86–1.565.68 ... ... .48
66.4025.51MetropolitanBk MCB ... 11 60.36–0.084.66 5.88 ... ...
1437.15 811.97MettlerToledo MTD ... 53 1435.41+34.2624.91 31.94 35.01 ...
8.19 2.78 MicroFocus MFGP 3.4dd 6.03–0.07–8.901.48 ... .088
180.81 108.63MidAmApt MAA 2.3 79 180.70+9.752.19 2.23 2.511.025
47.5727.57MillerIndustries MLR 1.9 16 37.82–1.302.62 2.00 1.72.18
88.6243.15MineralsTechs MTX .3 23 77.56–0.143.29 4.54 5.43.05
10.289.72 MissionAdv MACC.UT ... ... 9.99+0.01 ... ... ... ...
10.009.61 MissionAdvA MACC ... ... 9.65–0.01 ... ... ... ...
0.98 0.51 MissionAdvWtMACC.WT ... ... .85+0.04 ... ... ... ...
23.6218.49MisterCarWashMCW ... ...21.77–0.97 ... ... ... ...
12.573.15 MistrasGroup MG ...dd 9.84+0.03–3.41.29 ... ...
6.02 3.71 MitsubishiUFJ MUFG 3.5 10 5.48+0.05.57 .60 .64.1036
16.797.84 MiXTelematics MIXT 1.4 22 14.39–1.96.67 .40 .47.0739
3.21 2.39 MizuhoFin MFG 3.7 2 2.88+0.02.35 .37 .39.0685
9.81 7.72 MobileTeleSys MBT 7.6 9 8.54–1.09.9669.55152.38 .59
48.2028.98ModelN MODN ...dd33.37–1.17–.40.23 .37 ...
18.544.75 ModineMfg MOD ...dd17.47+1.08–4.11 ... ... ...
59.6328.28Moelis MC 4.0 16 54.71–2.422.95 ...3.332.00
231.8067.79MohawkInds MHK ... 22 198.95+3.877.22 ...14.65 ...
273.01151.40MolinaHealthcare MOH ... 21 257.25+0.2511.23 13.36 ... ...
61.4832.11MolsonCoorsB TAP ...dd53.18–0.63 ...3.89 4.19 ...
19.7613.01MonmouthRealEst MNR 3.8 25 18.72–0.03–.50.58 .33 .18
59.6216.41MontroseEnvl MEG ...dd49.61+0.48–6.48 ... ... ...
377.59 253.17Moody's MCO .7 35 375.59+7.759.39 ... ... .62
91.9545.70MoogA MOG.A1.2dd83.34–0.24 ...5.12 ... .25
91.8253.50MoogB MOG.B1.2dd83.50–0.56 ...5.12 ... .25
94.2745.86MorganStanley MS 1.5 12 90.33–1.706.46 6.98 7.09.35
38.2311.61Mosaic MOS .9 12 31.79+0.351.75 3.25 2.85.075
11.869.90 MotiveCapital MOTV.UT ... ...10.07+0.01 ... ... ... ...
10.879.61 MotiveCapA MOTV ... ... 9.75–0.01 ... .18 .34 ...
3.24 0.70 MotiveCapWt MOTV.WT ... ... 1.03+0.08 ... ... ... ...
224.81 127.58MotorolaSol MSI 1.3 39 224.52+3.505.45 8.80 9.74.71
33.009.39 Movado MOV 2.6 15 30.51–0.49 ...2.54 2.57.20
48.0624.75MuellerIndustries MLI 1.2 14 41.64–0.762.47 4.10 4.60.13
15.058.92 MuellerWater MWA 1.5 31 14.91–0.02.45 ... ....055
12.935.48 MultiPlan MPLN ...dd 7.21–2.11–1.11 ... ... ...
3.77 0.88 MultiPlanWt MPLN.WT ... ... 1.54–0.74 ... ... ... ...
25.977.00 MurphyOil MUR 2.1dd23.54–0.65–7.48.671.31.125
159.00112.29MurphyUSA MUSA .7 11 139.34+4.4913.087.27 8.33.25
11.509.80 MusicAcqn TMAC.UT ... ...10.08–0.09 ... ... ... ...
9.95 9.65 MusicAcqnA TMAC ... ... 9.72+0.03 ... ... ... ...
1.00 0.50 MusicAcqnWt TMAC.WT ... ... .85–0.06 ... ... ... ...
23.9812.75MyersIndustries MYE 2.6 28 21.08+0.151.02 1.03 1.14.135
30.9013.42MyovantSciencesMYOV ...dd21.17–1.39–2.83 –1.98–.98 ...N
30.7117.95NACCOInds NC 3.1 10 25.18–0.39 ...13.45 15.50.1975
50.0015.88NCR NCR ...dd46.80–0.79–.86 2.75 3.56 ...
4.99 1.87 NGLEnergy NGL .0dd 2.36–0.17–5.68–.03.19 .10
66.9910.46NIO NIO ...dd45.53–4.87 ...–2.55–.06 ...
8.50 2.96 NLIndustries NL ...^14 6.62+0.34.30 .84 .85 ...
18.027.70 NOV NOV ...dd15.03–0.49–6.62–.46.18 ...
11.984.03 NOW DNOW ...dd 9.40–0.06–3.91–.02.31 ...
44.0828.22NRGEnergy NRG 3.1 34 41.97+0.562.07 2.85 5.26.325
5308.483199.53NVR NVR ... 20 5060.84–53.54230.11 321.49 369.50 ...
133.6121.66NaborsIndustries NBR ...dd108.04–9.71–118.69–64.76 –58.57 ...
37.884.58NamTaiProperty NTP ... 22 20.49–1.70.401.10 1.38 ...
43.2124.15NatlBankHoldingsNBHC 2.4 11 36.69–0.41 ...2.87 2.60.22
55.2237.87NationalFuelGas NFG 3.5 55 52.17–0.28–1.413.95 ....455
68.4953.09NationalGrid NGG 8.2 22 65.71+1.263.04 4.11 ...2.2812
78.5653.70NatlHealthInv NHI 5.3^19 67.40+0.574.14 3.54 3.65.90
117.8779.49NatlPrestoInds NPK 1.0 15 100.51–0.976.67 8.87 9.645.25
50.3331.41NatlRetailProp NNN 4.4 41 47.67+0.651.22 ...1.73.52
52.73 28.27NatlStorage NSA 2.9 80 52.70+1.84.53 .87 .69 .38
23.5514.33Natura&Co NTCO ...cc23.04–0.42–.20 ... ... ...
12.236.17NaturalGasSvcs NGS ...dd10.26–0.49.14–.12 –.04 ...
18.759.36NaturalGrocersNGVC 2.5 15 11.31+0.57.89 .66 .75 .07
21.909.56NaturalResPtrs NRP 8.5dd21.20+0.92–9.202.78 3.00.45
23.110.96 Natuzzi NTZ ...dd19.42–0.52–2.562.86.26 ...
6.01 2.34 NatWest NWG ...dd 5.63+0.02–.16.39 .52 ...
31.389.59 Nautilus NLS ... 6 15.67–0.391.86 1.70 1.81 ...
12.466.11NavigatorHldgsNVGS ... 55 10.30–0.28–.01 1.19 1.58 ...
5.71 3.00NaviosMaritime NNA .0 3 3.17–0.081.71 1.91 2.38.05
15.421.45NaviosMaritime NM ...dd 7.30–0.77–15.357.70 8.50 ...
36.465.51NaviosMaritimeNMM .8 4 25.87–0.79–6.13 11.66 11.75.05
12.999.92 NavSight NSH.UT ... ...10.73+0.03 ... ... ... ...-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt-Earnings-
52-Week Tick -Week’s- Last This Next Div
High Low Name Sym Yld P/E Last Chg. Year YearYearAmt