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
2011-01-07	HMSY	63.7	64	62.83	63.8	204,554
2011-01-07	HMY	11.51	11.93	11.42	11.5	2,453,498
2011-01-07	HNGR	21.25	21.73	21.15	21.51	213,223
2011-01-07	HNI	31.51	31.78	30.45	31.18	103,144
2011-01-07	HNP	21.49	21.57	21.35	21.43	67,160
2011-01-07	HNRG	10.22	10.22	9.96	10.02	10,040
2011-01-07	HNW	20.06	20.2	20.06	20.2	19,495
2011-01-07	HOFT	14.33	14.23	13.87	14.15	63,285
2011-01-07	HOG	36.23	37.16	36.15	36.5	1,955,511
2011-01-07	HOLI	16.14	16.3	15.96	16.05	232,656
2011-01-07	HOLX	18.92	18.93	18.69	18.79	2,004,740
2011-01-07	HOMB	21.27	21.39	20.66	20.86	111,681
2011-01-07	HON	54.59	54.68	53.82	54.3	2,864,759
2011-01-07	HOPE	9.88	9.9	9.38	9.73	384,446
2011-01-07	HOV	4.61	4.65	4.33	4.45	3,540,203
2011-01-07	HP	48.42	49	48.18	48.89	1,165,317
2011-01-07	HPF	18.56	18.6	18.45	18.52	43,846
2011-01-07	HPI	18.61	18.71	18.61	18.62	43,119
2011-01-07	HPP	15.17	15.2	15.04	15.15	61,143
2011-01-07	HPQ	44.71	45.39	44.71	45.09	22,271,113
2011-01-07	HPR	38.02	38.51	37.56	38.46	841,443
2011-01-07	HPS	16.05	16.05	15.94	16	130,765
2011-01-07	HQH	13.91	14.03	13.82	13.96	141,604
2011-01-07	HQI	0.44	0.44	0.42	0.42	16,000
2011-01-07	HQL	11.2	11.29	11.14	11.23	161,880
2011-01-07	HR	21.15	21.27	20.81	21.03	261,213
2011-01-07	HRB	12.62	12.79	12.31	12.78	6,935,702
2011-01-07	HRC	37.89	38.18	37.71	38.07	829,268
2011-01-07	HRI	14.57	14.73	14.06	14.39	5,742,710
2011-01-07	HRL	49.79	49.84	49.35	49.69	476,415
2011-01-07	HRTX	0.5	0.51	0.48	0.48	127,745
2011-01-07	HRZN	15.48	15.74	15.48	15.5	53,021
2011-01-07	HSBC	53.29	53.39	52.67	52.9	1,896,986
2011-01-07	HSC	29.92	30.23	29.6	30.11	811,431
2011-01-07	HSIC	62.87	63.05	61.92	62.55	288,523
2011-01-07	HSII	29.15	29.34	28.75	29.21	96,050
2011-01-07	HSKA	4.75	4.85	4.66	4.66	16,944
2011-01-07	HSON	5.56	5.56	5.22	5.3	55,579
2011-01-07	HST	18.39	18.52	18	18.24	4,753,280
2011-01-07	HSTM	7.71	7.71	7.5	7.61	67,203
2011-01-07	HSY	48.39	48.4	47.81	48.14	1,061,171
2011-01-07	HT	6.7	6.72	6.39	6.54	2,002,206
2011-01-07	HTBK	4.51	4.58	4.51	4.51	6,559
2011-01-07	HTD	15.04	15.12	14.98	15.03	104,039
2011-01-07	HTGC	10.88	10.9	10.67	10.81	180,537
2011-01-07	HTH	9.93	9.93	9.86	9.9	192,335
2011-01-07	HTHT	23.88	24.47	23.6	24.35	445,671
2011-01-07	HTLD	16.27	16.35	16.07	16.32	474,559
2011-01-07	HTLF	17.7	17.7	16.84	16.97	13,431
2011-01-07	HTY	13.12	13.24	13.02	13.2	26,959
2011-01-07	HUBG	36.46	36.77	35.65	35.98	137,204
2011-01-07	HUM	57.07	57.59	56.21	56.83	1,146,219
2011-01-07	HUN	16.7	16.8	15.97	16.18	2,936,295
2011-01-07	HURC	25	25.85	24.72	24.9	71,704
2011-01-07	HURN	26.96	27.13	26.31	26.65	64,281
2011-01-07	HUSA	18.8	18.84	18.34	18.77	87,608
2011-01-07	HVT	13.2	13.37	12.62	12.78	79,586
2011-01-07	HVT.A	12.93	12.93	12.93	12.93	100
2011-01-07	HWBK	8.92	8.98	8.67	8.85	1,000
2011-01-07	HWC	34.39	34.51	33.23	33.73	599,966
2011-01-07	HWCC	13.74	13.74	13.27	13.41	35,964
2011-01-07	HWKN	45.07	45.32	44.2	45.03	19,361
2011-01-07	HWM	16.45	16.47	16.1	16.42	36,302,477
2011-01-07	HXL	18.57	19.13	18.57	19	811,637
2011-01-07	HYB	9.71	9.77	9.65	9.77	47,988
2011-01-07	HYD	28.51	28.55	28.45	28.52	87,934
2011-01-07	HYG	91.12	91.12	90.7	90.76	917,886
2011-01-07	HYI	18.53	18.76	18.48	18.76	77,947
2011-01-07	HYT	11.55	11.59	11.49	11.59	169,590
2011-01-07	HZO	9.22	9.28	8.83	9.24	72,744
2011-01-07	IAE	19.54	19.6	19.31	19.48	20,991
2011-01-07	IAF	11.28	11.37	11.22	11.31	150,335
2011-01-07	IAG	17.92	18.49	17.9	18.23	3,228,670
2011-01-07	IAI	29.53	29.55	29.12	29.37	34,328
2011-01-07	IAK	31.84	31.84	31.39	31.63	12,633
2011-01-07	IART	47.83	47.83	46.62	47.25	63,979
2011-01-07	IAT	24.95	24.95	24.3	24.54	72,341
2011-01-07	IAU	13.35	13.48	13.33	13.39	3,405,973
2011-01-07	IBA	25.38	25.38	25.21	25.38	1,678
2011-01-07	IBB	95.02	95.39	94.4	95.05	339,072
2011-01-07	IBCP	2.38	2.69	2.15	2.47	2,095,069
2011-01-07	IBIO	3.55	3.8	3.55	3.8	88,972
2011-01-07	IBKR	18.06	18.06	17.76	17.92	201,680
2011-01-07	IBM	148.79	148.86	146.94	147.93	4,136,379
2011-01-07	IBN	46.16	46.24	45.51	45.79	3,050,769
2011-01-07	IBND	32.57	32.57	32.2	32.48	12,160
2011-01-07	IBOC	20.05	20.13	19.22	19.51	179,419
2011-01-07	ICAD	1.48	1.48	1.4	1.42	124,666
2011-01-07	ICCC	3.19	3.5	3.15	3.18	1,475
2011-01-07	ICE	114.65	115.04	112.13	114.02	769,091
2011-01-07	ICF	65.55	65.98	64.85	65.4	689,056
2011-01-07	ICFI	25.92	26.11	25.29	25.57	24,104
2011-01-07	ICLN	15.95	15.95	15.61	15.77	12,833
2011-01-07	ICON	20.77	20.94	19.81	20.18	853,219
2011-01-07	ICUI	36.23	36.48	35.78	36.18	45,013
2011-01-07	IDA	37.23	37.38	36.84	37.22	149,268
2011-01-07	IDCC	47.5	47.74	45.61	46.9	1,078,469
2011-01-07	IDE	20.06	20.06	19.52	19.7	96,354
2011-01-07	IDEX	0.08	0.09	0.08	0.08	2,796,895
2011-01-07	IDHQ	17.53	17.53	17.44	17.49	10,393

Subsets and Splits

No community queries yet

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