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
2011-01-04	HAL	40.98	41.08	39.32	39.55	12,575,266
2011-01-04	HALL	9.24	9.24	8.95	9.01	25,704
2011-01-04	HALO	7.94	7.94	7.67	7.8	390,218
2011-01-04	HAP	39.45	39.45	38.76	39.1	43,114
2011-01-04	HAS	46.58	46.59	45.31	46.01	1,543,010
2011-01-04	HAYN	43	43.27	40.67	41.13	36,657
2011-01-04	HBAN	7.25	7.26	6.99	7.19	33,345,256
2011-01-04	HBCP	13.87	13.87	13.39	13.39	28,768
2011-01-04	HBI	25.61	25.61	24.76	24.91	1,220,435
2011-01-04	HBIO	4.08	4.1	4.06	4.06	38,637
2011-01-04	HBM	18.13	18.26	17.18	17.89	86,050
2011-01-04	HBNC	26.2	26.36	26.2	26.34	1,302
2011-01-04	HCCI	10	10.02	9.95	10	1,250
2011-01-04	HCHC	12.5	13.7	12.5	13.35	372,988
2011-01-04	HCI	8.19	8.19	8.18	8.18	2,300
2011-01-04	HCKT	3.68	3.68	3.6	3.6	67,470
2011-01-04	HCSG	16.43	16.54	15.79	16.04	502,699
2011-01-04	HD	35.27	35.56	34.64	34.67	14,360,788
2011-01-04	HDB	168.26	168.35	161.5	164.57	430,839
2011-01-04	HDSN	1.61	1.68	1.61	1.67	37,626
2011-01-04	HE	23.27	23.9	23.19	23.85	1,231,340
2011-01-04	HEAR	0.37	0.4	0.37	0.38	14,062
2011-01-04	HEDJ	47.17	47.38	47.12	47.29	3,902
2011-01-04	HEES	12.06	12.06	11	11.54	53,455
2011-01-04	HEI	52.43	52.43	50.95	52.23	143,265
2011-01-04	HEI.A	38.44	38.44	37.02	37.9	39,230
2011-01-04	HELE	30.86	30.86	29.75	30.33	128,561
2011-01-04	HEP	51.16	51.58	50.87	51.24	26,047
2011-01-04	HES	78.17	78.36	77.2	77.75	2,724,186
2011-01-04	HFBL	11.98	12.25	11.97	12.1	33,500
2011-01-04	HFC	41.9	42.12	40.78	40.93	559,548
2011-01-04	HFWA	14.03	14.03	13.62	13.72	36,599
2011-01-04	HGSH	3.3	3.32	3.2	3.2	3,318
2011-01-04	HHC	54.32	54.5	53.92	54.3	127,646
2011-01-04	HI	20.75	20.75	20.5	20.66	158,653
2011-01-04	HIBB	38	38	35.94	36.62	276,629
2011-01-04	HIFS	45.65	42.8	42.8	42.8	100
2011-01-04	HIG	27.91	28.11	27.56	27.94	7,490,457
2011-01-04	HIHO	3.82	3.83	3.7	3.8	21,993
2011-01-04	HIL	6.75	6.75	6.46	6.54	81,132
2011-01-04	HIMX	2.47	2.59	2.46	2.57	1,038,917
2011-01-04	HIO	6.11	6.15	6.07	6.15	208,075
2011-01-04	HIW	32.44	32.53	31.39	31.63	575,420
2011-01-04	HIX	9.33	9.38	9.3	9.36	216,157
2011-01-04	HL	11.03	11.08	10.12	10.48	22,754,666
2011-01-04	HLF	68.69	68.96	67.79	68.34	439,776
2011-01-04	HLIO	38.83	38.92	36.82	38.24	59,708
2011-01-04	HLIT	8.69	8.69	8.28	8.52	1,130,564
2011-01-04	HLX	12.05	12.16	11.83	12.02	3,005,005
2011-01-04	HMC	39.49	39.62	39.18	39.6	740,670
2011-01-04	HMG	5.63	5.63	5.44	5.44	418
2011-01-04	HMN	18.42	18.42	17.96	18.09	193,741
2011-01-04	HMNF	3.01	3.01	3.01	3.01	500
2011-01-04	HMSY	65.63	66.27	63.34	63.61	258,702
2011-01-04	HMY	12.34	12.34	11.81	12.12	1,934,649
2011-01-04	HNGR	21.29	21.56	20.58	20.7	214,539
2011-01-04	HNI	31.92	31.99	30.32	30.82	163,731
2011-01-04	HNP	21.65	21.65	21.41	21.56	149,003
2011-01-04	HNRG	10.4	10.5	10.14	10.14	6,965
2011-01-04	HNW	20.12	20.34	20.03	20.27	23,421
2011-01-04	HOFT	14.48	14.48	13.9	13.9	32,351
2011-01-04	HOG	35.01	35.41	34.58	34.86	2,302,245
2011-01-04	HOLI	16.13	16.13	15.56	15.75	238,040
2011-01-04	HOLX	19.2	19.25	18.88	19.08	2,494,655
2011-01-04	HOMB	20.37	21.36	19.9	20.23	1,271,728
2011-01-04	HON	54.26	54.28	52.98	53.48	4,990,277
2011-01-04	HOPE	10.1	10.1	9.6	9.75	207,846
2011-01-04	HOV	4.27	4.27	4.08	4.16	2,003,152
2011-01-04	HP	49.29	49.49	47.76	48.11	822,888
2011-01-04	HPF	18.61	18.67	18.47	18.62	55,444
2011-01-04	HPI	18.72	18.88	18.58	18.82	73,435
2011-01-04	HPP	15.27	15.32	14.99	15.11	50,300
2011-01-04	HPQ	43.27	43.77	43.01	43.63	19,420,376
2011-01-04	HPR	41.58	41.69	38.85	39.67	1,448,880
2011-01-04	HPS	16.01	16.09	15.8	15.84	200,594
2011-01-04	HQH	13.43	13.65	13.41	13.56	159,242
2011-01-04	HQI	0.36	0.4	0.35	0.4	30,200
2011-01-04	HQL	10.87	10.99	10.87	10.96	82,927
2011-01-04	HR	21.79	21.79	21.24	21.38	756,656
2011-01-04	HRB	12.52	12.59	12.3	12.3	5,579,835
2011-01-04	HRC	39.88	40.01	38.43	38.54	465,109
2011-01-04	HRI	14.85	15.04	14.12	14.54	3,821,440
2011-01-04	HRL	51.17	51.23	50.33	50.68	521,575
2011-01-04	HROW	0.7	0.7	0.6	0.7	10,253
2011-01-04	HRTX	0.49	0.5	0.47	0.5	123,636
2011-01-04	HRZN	15.03	15.74	15.03	15.33	128,485
2011-01-04	HSBC	52.25	52.27	51.88	52.07	2,377,152
2011-01-04	HSC	28.81	29.11	28.45	29.1	751,801
2011-01-04	HSIC	62.73	62.74	61.71	62.04	660,592
2011-01-04	HSII	29.75	29.75	28.32	28.6	177,218
2011-01-04	HSKA	4.86	4.95	4.84	4.95	13,095
2011-01-04	HSON	5.97	5.97	5.37	5.39	79,883
2011-01-04	HST	18.39	18.5	17.68	18.08	7,241,300
2011-01-04	HSTM	8.48	8.62	8.04	8.07	187,131
2011-01-04	HSY	46.88	46.89	46.24	46.37	1,428,656
2011-01-04	HT	6.8	6.84	6.6	6.65	1,510,504
2011-01-04	HTBK	4.51	4.6	4.5	4.57	11,593
2011-01-04	HTD	15.03	15.03	14.92	15	68,245
2011-01-04	HTGC	10.74	10.78	10.46	10.78	384,579
2011-01-04	HTH	10.03	10.03	9.82	9.89	87,465

Subsets and Splits

No community queries yet

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