Path: bloom-picayune.mit.edu!snorkelwacker.mit.edu!americast.com!americast.com!americast-post Newsgroups: americast.ap.financial From: americast-post@AmeriCast.Com Organization: American Cybercasting Approved: americast-post@AmeriCast.com Subject: 11-18, NASDAQ - Beginning with letter H Date: Wed, 18 Nov 92 18:31:59 EST Message-ID: <70.1992Nov18.183159@AmeriCast.com> 52 week Yld Vol Net Hi Lo Stock Div % PE 100's Hi Lo Close Change -- -- ----- --- --- -- --- -- -- ----- ------ 5 1/2 3 HHOilT 2 3 1/2 3 1/2 3 1/2 3/8 1/32 H&S wt nt 1 5/16 9/32 H&S un nt 5 5/32 25/32 H&S s nt 7 1/4 2 HD Vst nt 1 3/4 1/8 HD Vs wtA nt 15/16 1/16 HD Vs wtB 20 1/2 7/16 7/16 + 1/8 7 1/2 6 1/2 HA:LO 250 6 5/8 6 1/2 6 1/2 23 9 HBO .30 1.3 28 642 22 1/4 21 3/4 22 1/4 + 3/8 15 3/4 12 1/4 HCC Ins 108 15 3/4 14 3/4 15 3/4 + 1/4 2 1 1/4 HDR 10 1 5/8 1 5/8 1 5/8 5 3/8 1 HEI Mn 9 643 4 7/8 4 5/8 4 7/8 + 1/8 17 1/4 10 3/8 HF Fnc .20 e 1.3 16 15 1/4 15 15 + 1/8 4 1/4 2 1/4 HPSC 8 310 3 5/8 3 1/2 3 1/2 - 1/8 32 19 3/4 Hach s .16 nt 11 4 3/4 Hadco 12 107 8 7 5/8 8 + 5/8 9/16 5/32 Hadron 6 113 1/4 3/16 3/16 13 1/2 9 1/2 HadEn 20 11 3/4 11 3/4 11 3/4 - 1/4 2 1/2 5/16 HaileyE 28 1 1/2 1 1/2 1 1/2 10 5 1/2 Hako .28 4.5 11 203 6 1/4 6 6 1/4 + 1/4 23 1/4 11 HallMrk 15 494 23 1/4 22 1/2 23 1/4 + 1/4 5/8 3/32 Halladr 3 1/8 1/8 1/8 -1/32 4 5/8 2 1/2 HalwdCn .72 21.3 171 3 7/8 3 3/8 3 3/8 - 1/4 8 1/2 6 7/8 HlwdE nt 3 5/8 1 1/8 HallHld 59 1 3/4 1 3/4 1 3/4 -3/32 18 1/4 9 1/4 HmbHm 59 3 16 16 16 9 1/2 4 1/2 HampGp 21 6 1/4 5 5/8 6 1/4 + 1/2 8 5 HmpBn nt 28 1/2 17 HancHd s .60 a 2.1 13 20 28 1/2 27 3/4 28 1/2 + 3/4 35 3/4 6 Handex 16 109 8 1/4 7 3/4 7 3/4 - 1/8 49 1/4 33 HanvIn .44 .9 8 383 49 5/8 48 1/2 49 + 1/2 5 3/8 1 1/8 Hansen 109 5 1/4 4 7/8 5 1/8 + 1/8 3 3/4 3/8 Hans wtA 26 3 2 1/4 3 + 1/8 2 1/4 1/8 Hans wtB 117 2 1 5/8 2 - 1/8 5 1/4 2 5/8 HarcorE 112 3 1/2 3 1/8 3 1/8 17 1/4 8 1/2 HrdgAs 15 100 11 10 1/2 10 3/4 - 1/4 4 7/32 5/8 Haristn s 396 3 1/8 3 1/16 3 3/32 +1/32 28 1/4 16 3/4 Harleys s .56 2.1 13 62 26 1/2 26 1/8 26 1/8 + 3/8 40 27 HrlyNt .96 nt 23 16 1/2 HarlySv .54 nt 10 1/4 3 3/8 Harmon 14 211 9 7/8 9 1/2 9 5/8 - 1/8 19 3/8 9 HarmBc .30 1.6 23 11 19 1/8 19 1/8 19 1/8 4 1/4 2 3/8 HrmHld 74 4 3 7/8 3 7/8 +1/16 2 1/4 5/16 HrmHd wt nt 8 1/2 15/16 HarmPd 80 1 1 1 -1/16 24 5/8 12 1/4 HarpGp s .20 1.5 53 415 13 1/4 12 3/4 13 1/8 + 1/4 4 1/2 7/8 Hrrier 140 1 3/16 1 1/8 1 1/8 4 5/8 1 HarisHa nt 1 7/16 1/4 HartInds nt 5 1/2 2 1/2 Hathwy 13 1 2 1/2 2 1/2 2 1/2 - 1/4 27 1/2 8 1/4 HausCh 56 1154 24 1/2 23 1/4 23 1/2 - 1/4 14 1/2 9 Havrfld .52 nt 13 3/4 7 1/4 Havrty .39 3.5 22 45 11 1/2 11 1/4 11 1/4 - 1/2 13 1/2 8 HavFuA .37 nt 15 1/8 9 1/2 HawkB .36 2.4 11 357 15 1/4 15 15 1/4 + 1/4 5 1/2 4 HawkC .10 b 2.1 12 44 5 4 3/4 4 7/8 + 1/8 3/4 1/2 HwkEn 2 3/4 3/4 3/4 5/32 1/16 Hawks 39 3/32 3/32 3/32 25 1/2 11 HawtFn 1.00 4.5 6 2 22 1/4 22 1/4 22 1/4 + 1/2 1 5/8 3/16 HltAd wt s 65 9/16 1/2 1/2 -1/16 4 1/8 1 HlthAdv s 8 1 3/8 1 3/8 1 3/8 -1/16 13/16 1/4 HltCrP h 4 9/32 9/32 9/32 -1/32 19 1/4 7 3/4 HlthCS s 14 211 10 3/4 10 10 - 1/2 3 21/32 2 1/2 HlthClb 10 2 5/8 2 5/8 2 5/8 1 1/2 1 1/8 HltCl wt nt HltCl un nt 4 1/2 4 1/8 HltImag nt 1 1/2 1 1/2 HltIm wtA nt 1/2 1/2 HltIm wtB nt 8 1/4 7 HltIm un 391 8 1/4 7 1/2 8 1/4 + 1/4 16 3/8 7 HltImg .06 .7 17 1405 9 3/8 8 3/4 9 - 1/4 5 3/4 3 HltMgInt nt 11 2 HltPr wt 151 4 3/4 4 4 3/4 + 3/4 13 3/4 4 3/4 HlthRsk 252 13 1/2 12 3/4 12 3/4 - 1/4 16 1/4 3 7/8 HltMetr 30 5 7/8 5 3/4 5 7/8 + 3/8 8 3/8 3 1/8 HltCrIm 1267 7 1/2 6 7/8 7 1/2 + 1/2 4 1/2 1/2 HCIm wt 697 3 1/2 3 3 1/2 + 3/8 44 23 3/4 HltCmp 61 10501 27 3/4 25 26 3/4 + 3/4 2 7/8 HltcrTc 1010 1 7/8 1 3/4 1 13/16 -1/16 30 7 3/4 Hlthdyn 11 1373 10 9 1/8 9 7/8 + 1/8 28 7 1/2 Hlthinf s 19 705 12 11 1/4 12 2 1/4 Hltplx nt 48 20 3/4 Hltsrc 27 556 48 46 3/4 47 3/4 + 1/2 5/16 1/32 Hlthw wtA nt 3/16 1/32 Hlthw wtB nt 3 1/4 7/16 Hlthwtc 139 7/8 3/4 3/4 - 1/8 5 3 3/8 HrtLabs 40 4 3/8 4 3/8 4 3/8 - 1/8 1 7/16 7/8 HrtLb wt 5 1 1/16 1 1/16 1 1/16 31 7 3/4 HeartTc 896 17 1/2 16 1/2 17 - 1/4 36 3/4 24 Hrtlnd s 27 276 38 1/2 36 3/4 38 1/2 +2 15 9 1/4 HchgB .06 .6 6 11 10 1/4 10 1/4 14 7/8 8 1/2 HchgA .16 1.5 3202 10 3/4 10 1/2 10 5/8 + 1/8 8 3/4 5 3/4 HectCm nt 31 14 1/4 Heekin 197 23 21 1/2 23 +1 3/8 19 1/2 10 7/8 HelenT s 15 520 18 1/2 17 3/4 18 1/4 9 3/8 5 3/4 Helian 29 37 8 3/4 8 1/4 8 5/8 31 15 HelixTc .76 nt 14 1/4 2 5/8 HemaC 202 7 7/8 7 1/2 7 7/8 2 11/16 25/32 HemdlCm s 11 1 5/8 1 5/8 1 5/8 1/2 1/32 HemC wt 280 5/16 1/4 1/4 -1/32 14 5/8 5 3/4 HnryJk s .32 2.3 18 5 14 1/4 13 3/4 13 3/4 12 2 3/16 Herblfe .16 1.4 19 664 11 3/8 10 5/8 11 1/8 + 1/8 13/16 1/16 HrtgBc 196 1/16 1/32 1/32 -1/32 22 9 3/4 HrtBkcp s .40 2.1 11 3 18 3/4 18 3/4 18 3/4 - 1/4 24 1/2 13 3/4 HrtgFd 17 25 23 25 +2 13 3/4 10 1/4 HrtgFS s .30 2.3 12 4 13 13 13 + 1/4 17 1/2 5 3/8 Herley 14 113 9 1/8 8 5/8 8 3/4 + 1/8 8 5/8 5 HiTcPhr 29 5 1/8 5 1/8 5 1/8 + 1/8 7 3/4 5 1/2 HibFd un 56 5 7/8 5 1/2 5 7/8 + 3/8 8 1 3/4 HiberSv 31 6 3/4 6 6 3/4 17 1/2 8 3/4 Hickok .15 e 1.0 11 15 1/2 15 1/2 15 1/2 +1 17 1/2 5 3/8 HiPlain 20 341 15 14 1/2 14 3/4 5 1 7/8 Highvld .21 e nt 13/16 1/4 Highwd g nt 8 1/2 3 HingmS 13 8 1/2 8 1/4 8 1/2 + 1/4 13 1/4 11 1/4 Hinsdle 498 13 1/2 12 1/2 13 1/4 + 3/4 15 3/4 5 Hitox 131 7 6 3/4 7 20 1/2 7 7/8 HoLoPak 17 30 8 3/4 8 3/4 8 3/4 + 1/2 8 5/8 4 1/4 Hoenig 13 147 4 1/2 4 1/4 4 3/8 - 3/8 3 1/8 3/4 Hoen wt 275 7/8 3/4 3/4 - 1/8 22 1/4 11 1/4 Hoen un nt 6 5/8 3 1/2 Hogan .15 e 2.7 26 275 5 3/4 5 1/4 5 1/2 - 1/4 2 3/16 5/8 HldyRV 701 1 7/8 1 11/16 1 25/32 +1/32 14 7 HlwdPk .06 j .6 244 11 10 1/4 10 1/4 - 3/4 14 1/4 4 3/8 Hologic 14 389 5 1/8 5 5 1/8 19 5 1/2 HolsnB 679 8 7 7 - 1/2 29 21 HmBen s .76 nt 3 1/4 3/4 HFMD 32 1 7/8 1 7/8 1 7/8 17 1/2 11 3/4 HFSF s .64 4.2 8 29 15 1/2 15 15 1/4 + 1/4 31 12 HmFdCO nt 18 11 1/8 HFdInd s .20 1.2 5 18 17 16 1/2 17 + 1/2 25 11 1/2 HmFdMO .48 2.0 7 3 25 24 24 + 1/2 36 19 HmFncl 1.20 a nt 11 3/8 2 7/8 HmeInt 16 1516 4 3/16 3 15/16 4 1/16 + 1/8 32 1/4 5 3/4 HmeNtr 10 667 8 1/2 7 3/4 8 1/8 + 1/8 18 12 HORL .72 4.8 14 95 15 1/4 14 3/4 15 + 1/4 8 1/4 5 1/2 HmPrt .12 1.8 52 702 6 3/4 6 1/4 6 3/4 + 1/2 19 1/4 15 HmSvFL 99 19 1/4 18 1/2 19 17 7 1/2 HmeTst .10 .7 17 3 15 1/2 14 1/2 14 1/2 -1 1/4 2 7/8 5/8 Hmcall nt 10 1/8 4 1/2 HmcrM s 41 1488 10 9 5/8 9 7/8 - 1/8 14 8 Hmecrp 8 20 14 14 14 30 3/4 17 3/4 Homedc 25 1140 31 29 31 +2 9 1/4 3 1/2 HmowG .20 4.6 59 4 3/4 4 1/4 4 3/8 - 3/8 4 15/16 1 1/4 HmBuft 39 1 7/8 1 3/4 1 3/4 7 1/4 3 HmtwBc nt 23 1/4 16 1/2 HonInd .40 1.7 19 50 23 22 1/2 23 15 1/4 11 3/8 HrznB s .32 2.1 12 127 15 1/4 14 1/4 15 1/4 19 8 1/2 HrznFn .32 2.0 16 10 16 1/8 16 1/8 16 1/8 + 1/4 14 7/8 6 1/8 HorzInd .08 nt 6 1/2 1 3/4 HrzRes s 73 1 3/4 1 5/8 1 11/16 -1/16 7 1/8 2 5/8 Hornbk 2634 7 1/8 6 7/8 7 1/8 + 1/8 10 5 1/2 Horshd 21 8 6 1/2 6 1/2 6 1/2 7 1/2 4 3/4 Hospos 11 11 4 3/4 4 3/4 4 3/4 1 1/8 1/4 Hotlcpy h 2 3/8 3/8 3/8 2 5/8 1 1/2 HufKoo 35 32 2 1/2 2 7/16 2 7/16 -1/16 3/4 1/16 Hugh wtA nt 1/2 1/32 Hugh wtB nt 4 3/4 1 3/8 Hughes 303 2 1/8 2 2 1/8 + 1/8 4 1/2 2 3/4 Humphr 10 3 1/4 3 1/4 3 1/4 -1/16 26 15 1/4 HntJB s .20 .9 20 323 23 1/4 22 3/4 22 3/4 - 1/8 4 3/4 1 1/8 HuntEn 590 1 3/4 1 5/8 1 11/16 21 1/2 15 HuntB s .72 3.6 11 1268 19 7/8 19 1/4 19 3/4 + 1/4 14 5 1/4 Hurco .08 1.3 157 6 1/2 6 6 1/4 - 1/4 34 1/2 10 1/4 HutchT 12 541 33 3/4 33 33 5/8 + 1/8 4 7/8 3 13/16 HyalPhr 121 4 1/8 3 31/32 4 1/16 -1/16 8 5/8 4 7/8 Hycor 17 130 6 5/8 6 1/2 6 9/16 +1/16 3 1/2 1 3/8 Hycor wt nt 16 1/2 4 HydeAt 25 55 14 1/2 13 1/2 13 7/8 - 1/8 6 3 HydrFl 5 6 1/4 6 1/4 6 1/4 + 1/2 This article is copyright 1992 The Associated Press. Redistribution to other sites is not permitted except by arrangement with American Cybercasting Corporation. For more information, send-email to usa@AmeriCast.COM