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
2011-01-10	HAP	38.84	38.96	38.52	38.88	33,432
2011-01-10	HAS	45.98	46.22	45.61	45.98	1,455,188
2011-01-10	HAYN	41	41.38	40.5	40.85	36,693
2011-01-10	HBAN	7.04	7.25	7.01	7.2	26,214,067
2011-01-10	HBCP	13.52	13.64	13.5	13.6	7,748
2011-01-10	HBI	24.11	24.56	24	24.44	1,027,838
2011-01-10	HBIO	4.19	4.3	4.19	4.28	17,638
2011-01-10	HBM	16.59	16.59	16.17	16.37	60,732
2011-01-10	HBMD	5.8	5.8	5.8	5.8	1,100
2011-01-10	HBNC	26.25	26.25	26.25	26.25	107
2011-01-10	HBP	2.58	2.68	2.54	2.68	300
2011-01-10	HCCI	10.4	10.4	10.01	10.1	5,198
2011-01-10	HCHC	13.51	14.4	13.5	14.4	264,826
2011-01-10	HCI	8.22	8.3	8.19	8.28	12,882
2011-01-10	HCKT	3.96	3.96	3.89	3.9	45,446
2011-01-10	HCSG	15.88	15.89	15.53	15.8	271,148
2011-01-10	HD	34.16	34.47	34.07	34.39	9,825,519
2011-01-10	HDB	145.73	148.89	145.27	147.65	855,729
2011-01-10	HDSN	1.67	1.69	1.65	1.65	27,481
2011-01-10	HE	24.4	24.49	23.97	24.41	1,448,836
2011-01-10	HEAR	0.36	0.37	0.36	0.37	10,100
2011-01-10	HEDJ	46.46	46.93	46.46	46.89	2,817
2011-01-10	HEES	12.41	12.54	12.36	12.41	97,739
2011-01-10	HEI	52.55	53.16	51.93	52.72	91,973
2011-01-10	HEI.A	38.27	38.72	37.87	38.5	45,972
2011-01-10	HELE	32.45	32.95	30.55	30.89	406,734
2011-01-10	HEP	50.92	51.57	50.66	51.55	34,548
2011-01-10	HES	79.18	79.26	77	77.99	4,781,289
2011-01-10	HFC	41.67	42.81	41.36	42.66	784,874
2011-01-10	HFWA	13.76	14.1	13.67	13.96	25,881
2011-01-10	HGBL	0.13	0.13	0.13	0.13	500
2011-01-10	HGSH	3.38	3.5	3.28	3.5	4,902
2011-01-10	HHC	54.51	54.57	53.4	53.83	67,321
2011-01-10	HI	21.98	22	21.6	21.71	300,455
2011-01-10	HIBB	34.87	35.31	34.75	35.08	362,204
2011-01-10	HIFS	45	45	45	45	500
2011-01-10	HIG	27.6	27.74	27.12	27.58	4,234,882
2011-01-10	HIHO	3.91	3.91	3.77	3.85	17,253
2011-01-10	HIL	6.44	6.5	6.4	6.47	78,800
2011-01-10	HIMX	2.66	2.66	2.61	2.62	295,904
2011-01-10	HIO	6.12	6.14	6.07	6.14	173,293
2011-01-10	HIW	31.71	32.25	31.25	32.11	586,680
2011-01-10	HIX	9.38	9.5	9.38	9.5	164,073
2011-01-10	HL	10.07	10.17	9.9	10.08	8,543,075
2011-01-10	HLF	68.83	70.27	68.66	69.66	343,782
2011-01-10	HLIO	38.33	38.53	37.37	37.84	40,286
2011-01-10	HLIT	8.43	8.46	8.29	8.45	1,153,333
2011-01-10	HLX	11.74	11.93	11.5	11.91	1,642,698
2011-01-10	HMC	38.82	39.17	38.75	39.11	228,311
2011-01-10	HMN	17.97	18.16	17.75	18.04	160,884
2011-01-10	HMNF	2.94	2.95	2.91	2.95	832
2011-01-10	HMSY	63.62	63.92	62.79	63.49	158,545
2011-01-10	HMY	11.52	11.57	11.37	11.49	1,667,799
2011-01-10	HNGR	21.41	21.73	21.24	21.69	193,835
2011-01-10	HNI	30.97	32.07	30.59	31.87	153,273
2011-01-10	HNNA	3.02	3.02	2.93	3	4,500
2011-01-10	HNP	21.43	21.47	21.31	21.41	95,302
2011-01-10	HNRG	10.1	10.31	10.1	10.18	4,833
2011-01-10	HNW	20.27	20.28	20.11	20.28	25,611
2011-01-10	HOFT	14.11	14.13	13.96	14.04	15,315
2011-01-10	HOG	36.29	36.68	35.96	36.49	1,317,823
2011-01-10	HOLI	16	16.41	15.99	16.37	157,846
2011-01-10	HOLX	18.75	18.86	18.48	18.76	2,371,312
2011-01-10	HOMB	20.68	21.2	20.32	21.04	132,431
2011-01-10	HON	54.34	54.34	53.4	53.9	3,425,562
2011-01-10	HOPE	9.66	9.66	9.37	9.6	274,336
2011-01-10	HOV	4.48	4.5	4.33	4.38	1,747,072
2011-01-10	HP	48.67	48.67	47.78	48.56	785,118
2011-01-10	HPF	18.38	18.6	18.38	18.59	38,507
2011-01-10	HPI	18.62	18.79	18.58	18.75	67,370
2011-01-10	HPP	15.11	15.39	14.99	15.15	87,443
2011-01-10	HPQ	44.86	45.05	44.57	44.86	12,977,152
2011-01-10	HPR	38.19	38.94	37.96	38.87	443,814
2011-01-10	HPS	16	16.04	15.85	15.98	125,277
2011-01-10	HQH	13.96	13.99	13.86	13.92	63,707
2011-01-10	HQI	0.42	0.42	0.42	0.42	250
2011-01-10	HQL	11.26	11.3	11.2	11.25	87,749
2011-01-10	HR	20.94	20.97	20.68	20.8	720,920
2011-01-10	HRB	12.74	12.74	12.4	12.66	4,962,575
2011-01-10	HRC	37.85	38.87	37.78	38.78	581,436
2011-01-10	HRI	14.32	14.38	14.08	14.31	3,190,733
2011-01-10	HRL	49.58	50.09	49.49	49.86	362,900
2011-01-10	HROW	0.6	0.6	0.6	0.6	2,742
2011-01-10	HRTX	0.5	0.5	0.47	0.48	30,700
2011-01-10	HRZN	15.48	15.6	15.31	15.6	39,592
2011-01-10	HSBC	52.32	52.55	52.08	52.46	1,382,770
2011-01-10	HSC	29.84	30.55	29.8	30.46	1,545,232
2011-01-10	HSIC	62.15	62.84	61.93	62.56	364,187
2011-01-10	HSII	29.05	29.66	27.92	29.36	71,599
2011-01-10	HSKA	4.65	4.7	4.65	4.68	2,682
2011-01-10	HSON	5.25	5.38	5.18	5.33	25,745
2011-01-10	HST	18.12	18.37	17.95	18.32	5,186,597
2011-01-10	HSTM	7.55	7.9	7.5	7.57	91,219
2011-01-10	HSY	47.97	48.32	47.91	48.31	939,353
2011-01-10	HT	6.51	6.51	6.27	6.37	1,946,286
2011-01-10	HTBK	4.52	4.57	4.5	4.5	21,339
2011-01-10	HTD	15.03	15.1	14.95	15.1	73,050
2011-01-10	HTGC	10.72	10.9	10.68	10.81	423,904
2011-01-10	HTH	9.85	9.97	9.78	9.92	121,733
2011-01-10	HTHT	24.1	24.3	23.89	24.1	356,877

Subsets and Splits

No community queries yet

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