Split (1)

train · 26.7M rows

date stringdate 2011-01-03 00:00:00 2026-01-28 00:00:00	act_symbol stringlengths 1 6 ⌀	open float64 0 100k	high float64 0 87.4k	low float64 0 99.2k	close float64 0 87.4k	volume int64 0 5.75B
2011-01-03	HIX	9.28	9.4	9.28	9.36	240,606
2011-01-03	HL	11.42	11.56	11.16	11.24	13,805,777
2011-01-03	HLF	68.62	69.45	68.62	68.85	323,464
2011-01-03	HLIO	38.2	39.2	38.2	38.65	27,396
2011-01-03	HLIT	8.65	8.87	8.63	8.71	926,354
2011-01-03	HLX	12.38	12.41	11.85	12.01	2,001,989
2011-01-03	HMC	39.84	40.14	39.76	40.02	381,913
2011-01-03	HMG	5.98	5.99	5.58	5.98	6,422
2011-01-03	HMN	18.23	18.43	18.07	18.37	120,137
2011-01-03	HMNF	2.97	2.98	2.97	2.98	500
2011-01-03	HMSY	64.93	66.19	64.49	65.3	151,115
2011-01-03	HMY	12.59	12.68	12.4	12.48	1,036,717
2011-01-03	HNGR	21.28	21.69	21.24	21.28	184,657
2011-01-03	HNI	31.67	32.01	31.4	31.74	313,571
2011-01-03	HNNA	3.04	3.04	3.04	3.04	750
2011-01-03	HNP	21.59	21.59	21.4	21.45	115,241
2011-01-03	HNRG	10.59	10.59	10.1	10.43	8,101
2011-01-03	HNW	20.08	20.26	19.81	20.2	18,684
2011-01-03	HOFT	14.15	14.47	14.06	14.39	20,006
2011-01-03	HOG	35.03	35.4	34.8	34.94	2,121,009
2011-01-03	HOLI	15.3	16.14	15.3	16.08	417,365
2011-01-03	HOLX	18.82	19.2	18.82	19.12	2,336,629
2011-01-03	HOMB	22.3	23	22.19	22.97	63,833
2011-01-03	HON	53.49	54.42	53.45	54.21	3,799,110
2011-01-03	HOPE	9.97	10.11	9.85	10.05	181,992
2011-01-03	HOV	4.16	4.27	4.13	4.24	2,460,210
2011-01-03	HP	49.1	49.46	48.85	49.04	1,024,002
2011-01-03	HPF	18.65	18.7	18.53	18.68	61,988
2011-01-03	HPI	18.75	18.89	18.71	18.79	53,084
2011-01-03	HPP	15.15	15.21	15.06	15.21	54,267
2011-01-03	HPQ	42.22	43.49	42.22	42.74	19,373,539
2011-01-03	HPR	41.36	41.59	40.72	41.45	700,868
2011-01-03	HPS	15.97	16.13	15.97	16.07	149,599
2011-01-03	HQH	13.4	13.49	13.28	13.42	71,016
2011-01-03	HQI	0.38	0.38	0.36	0.38	21,100
2011-01-03	HQL	10.85	10.96	10.82	10.87	63,228
2011-01-03	HR	21.31	21.73	21.27	21.71	608,645
2011-01-03	HRB	12.15	12.84	11.91	12.49	8,481,958
2011-01-03	HRC	39.67	40.31	39.24	39.83	361,365
2011-01-03	HRI	14.69	14.92	14.57	14.7	3,249,458
2011-01-03	HRL	51.4	51.5	51.12	51.18	401,835
2011-01-03	HRTX	0.46	0.49	0.46	0.47	128,043
2011-01-03	HRZN	14.55	14.9	14.47	14.9	39,518
2011-01-03	HSBC	51.32	51.8	51.28	51.64	1,299,858
2011-01-03	HSC	28.64	29.27	28.58	28.68	496,053
2011-01-03	HSIC	62.05	64.46	62	62.78	995,459
2011-01-03	HSII	29.05	29.8	28.97	29.74	100,391
2011-01-03	HSKA	4.81	5.25	4.67	4.84	52,562
2011-01-03	HSON	5.88	6.03	5.84	5.93	35,603
2011-01-03	HST	17.98	18.37	17.96	18.35	5,320,715
2011-01-03	HSTM	8.15	8.47	8.07	8.13	196,253
2011-01-03	HSY	47.32	47.35	46.73	46.81	875,137
2011-01-03	HT	6.65	6.8	6.58	6.77	1,518,920
2011-01-03	HTBK	4.62	4.7	4.5	4.51	120,127
2011-01-03	HTD	14.93	15.05	14.86	15.05	104,102
2011-01-03	HTGC	10.5	10.73	10.5	10.69	252,219
2011-01-03	HTH	9.97	10.04	9.9	10.03	130,390
2011-01-03	HTHT	22	22.72	21.89	22.62	213,042
2011-01-03	HTLD	16.2	16.46	16.2	16.29	544,272
2011-01-03	HTLF	17.69	18.38	17.67	18.26	26,728
2011-01-03	HTY	12.7	12.95	12.7	12.84	14,202
2011-01-03	HUBG	35.63	37.18	35.63	37.05	274,631
2011-01-03	HUM	55.06	55.87	55.01	55.1	1,106,524
2011-01-03	HUN	15.78	16.48	15.74	16.31	3,761,723
2011-01-03	HURC	23.77	24.26	23.75	24.26	13,477
2011-01-03	HURN	26.73	27.25	26.65	26.68	65,149
2011-01-03	HUSA	18.18	18.26	17.86	18.2	105,251
2011-01-03	HVT	13.13	13.79	13.09	13.57	71,201
2011-01-03	HVT.A	13.14	13.7	13.14	13.7	500
2011-01-03	HWBK	8.77	9.03	8.71	8.71	2,889
2011-01-03	HWC	35.26	35.57	35	35.38	587,793
2011-01-03	HWCC	13.6	13.78	13.3	13.46	95,051
2011-01-03	HWKN	44.78	45.4	44.13	44.55	60,962
2011-01-03	HWM	15.82	16.2	15.78	15.8	41,760,118
2011-01-03	HXL	18.26	18.47	18.06	18.17	487,542
2011-01-03	HYB	9.95	9.98	9.81	9.85	87,796
2011-01-03	HYD	28.56	28.63	28.51	28.59	59,743
2011-01-03	HYG	90.29	90.71	90.27	90.36	1,448,720
2011-01-03	HYI	18.34	18.48	18.23	18.27	90,343
2011-01-03	HYT	11.56	11.57	11.51	11.55	150,782
2011-01-03	HZO	9.47	9.87	9.33	9.44	126,082
2011-01-03	IAE	19.68	19.86	19.66	19.86	24,553
2011-01-03	IAF	12.1	12.1	11.88	11.96	95,451
2011-01-03	IAG	17.9	18.13	17.68	17.95	2,185,752
2011-01-03	IAI	29.31	29.57	29.26	29.42	149,179
2011-01-03	IAK	31.64	32.02	31.64	31.93	28,094
2011-01-03	IART	46.82	48.66	46.77	48.42	221,773
2011-01-03	IAT	25	25.21	25	25.07	88,826
2011-01-03	IAU	13.88	13.92	13.81	13.82	4,339,482
2011-01-03	IBA	24.19	24.48	24.19	24.2	7,544
2011-01-03	IBB	93.91	95.13	93.84	94.29	432,752
2011-01-03	IBCP	1.28	1.4	1.28	1.36	70,629
2011-01-03	IBIO	3.16	3.16	3.09	3.09	11,098
2011-01-03	IBKR	17.84	18.03	17.78	18	319,671
2011-01-03	IBM	147.21	148.2	147.14	147.48	4,604,911
2011-01-03	IBN	50.96	51.51	50.74	51.1	820,597
2011-01-03	IBND	32.23	32.38	32.02	32.35	10,124
2011-01-03	IBOC	20.35	20.92	20.01	20.66	392,316
2011-01-03	ICAD	1.4	1.4	1.36	1.38	69,426
2011-01-03	ICCC	3.21	3.21	3.2	3.2	1,100

Subsets and Splits

No community queries yet

The top public SQL queries from the community will appear here once available.