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
2011-01-05	HIHO	3.89	3.89	3.82	3.89	2,477
2011-01-05	HIL	6.49	6.61	6.49	6.54	33,366
2011-01-05	HIMX	2.58	2.6	2.51	2.51	475,748
2011-01-05	HIO	6.11	6.14	6.05	6.08	270,420
2011-01-05	HIW	31.61	32.02	31.39	31.98	489,160
2011-01-05	HIX	9.32	9.37	9.31	9.35	189,582
2011-01-05	HL	10.16	10.49	9.88	10.43	16,446,225
2011-01-05	HLF	67.98	69	67.72	68.72	399,928
2011-01-05	HLIO	38.14	38.62	37.56	38.45	24,073
2011-01-05	HLIT	8.48	8.65	8.31	8.59	983,892
2011-01-05	HLX	11.97	12.21	11.81	12.17	2,142,087
2011-01-05	HMC	38.79	39.25	38.67	39.19	536,849
2011-01-05	HMG	5.3	5.3	5.15	5.2	523
2011-01-05	HMN	18.02	18.23	17.97	18.15	182,425
2011-01-05	HMNF	3	3	2.9	2.9	10,600
2011-01-05	HMSY	63.9	65.29	63.83	64.78	167,723
2011-01-05	HMY	11.88	12.1	11.76	11.97	1,282,498
2011-01-05	HNGR	20.72	21.08	20.72	21	241,977
2011-01-05	HNI	30.76	31.73	30.76	31.69	101,028
2011-01-05	HNNA	3.02	3.05	3.02	3.05	666
2011-01-05	HNP	21.5	21.62	21.5	21.61	89,755
2011-01-05	HNRG	10.12	10.2	10	10	5,518
2011-01-05	HNW	20.12	20.43	20.1	20.2	19,488
2011-01-05	HOFT	13.85	14.35	13.59	14.33	107,913
2011-01-05	HOG	34.59	36.28	34.56	36.26	2,851,659
2011-01-05	HOLI	15.73	16.05	15.47	15.91	363,053
2011-01-05	HOLX	19.09	19.13	18.96	19.04	2,815,276
2011-01-05	HOMB	20.39	21.03	20.05	20.98	219,036
2011-01-05	HON	53.19	54.65	53.14	54.37	4,409,912
2011-01-05	HOPE	9.75	10.12	9.75	10.1	223,411
2011-01-05	HOV	4.13	4.27	4.12	4.25	1,259,035
2011-01-05	HP	47.78	49.57	47.53	49.22	1,265,396
2011-01-05	HPF	18.59	18.61	18.48	18.53	41,074
2011-01-05	HPI	18.85	18.85	18.66	18.69	50,596
2011-01-05	HPP	15.12	15.26	15	15.19	418,455
2011-01-05	HPQ	43.53	44.22	43.4	44.2	19,749,810
2011-01-05	HPR	39.5	39.78	38.95	39.61	690,065
2011-01-05	HPS	15.77	16.01	15.77	15.99	152,785
2011-01-05	HQH	13.59	13.8	13.55	13.8	102,523
2011-01-05	HQL	10.93	11.09	10.93	11.05	45,923
2011-01-05	HR	21.29	21.41	21.1	21.34	377,170
2011-01-05	HRB	12.25	12.68	12.25	12.59	4,609,974
2011-01-05	HRC	38.4	38.68	38.09	38.49	585,852
2011-01-05	HRI	14.39	14.9	14.39	14.89	2,948,072
2011-01-05	HRL	50.5	50.62	49.72	49.85	820,384
2011-01-05	HRTX	0.5	0.53	0.48	0.52	86,291
2011-01-05	HRZN	15.38	15.75	15.38	15.64	91,158
2011-01-05	HSBC	52.7	53.39	52.7	53.38	3,766,770
2011-01-05	HSC	29.07	29.53	28.84	29.47	665,207
2011-01-05	HSIC	61.75	62.19	61.26	62	341,204
2011-01-05	HSII	28.59	28.95	28.13	28.91	93,541
2011-01-05	HSKA	4.85	4.97	4.85	4.89	10,753
2011-01-05	HSON	5.39	5.61	5.34	5.6	36,494
2011-01-05	HST	17.93	18.51	17.87	18.45	5,962,665
2011-01-05	HSTM	8.03	8.11	7.9	7.9	105,282
2011-01-05	HSY	46.38	46.92	46.27	46.62	966,470
2011-01-05	HT	6.64	6.79	6.58	6.78	1,264,581
2011-01-05	HTBK	4.51	4.85	4.51	4.59	39,943
2011-01-05	HTD	14.95	15.04	14.94	15.04	102,124
2011-01-05	HTGC	10.78	10.9	10.69	10.86	265,852
2011-01-05	HTH	9.87	9.91	9.82	9.91	75,082
2011-01-05	HTHT	22.65	22.94	22.4	22.81	156,358
2011-01-05	HTLD	15.98	16.32	15.97	16.31	421,016
2011-01-05	HTLF	18.17	18.23	17.87	18.19	6,733
2011-01-05	HTY	12.8	13.25	12.67	13.08	62,553
2011-01-05	HUBG	36.06	36.56	35.57	36.47	155,431
2011-01-05	HUM	55.01	55.61	54.96	55.04	1,515,439
2011-01-05	HUN	15.91	16.42	15.71	16.35	4,555,427
2011-01-05	HURC	24.29	24.5	24.2	24.43	17,204
2011-01-05	HURN	26.15	26.76	25.81	26.73	73,285
2011-01-05	HUSA	17.6	19.14	17.46	18.63	314,399
2011-01-05	HVT	13	13.29	12.92	13.16	56,010
2011-01-05	HVT.A	13.05	13.21	13.05	13.13	400
2011-01-05	HWBK	8.62	8.7	8.62	8.65	800
2011-01-05	HWC	34.54	34.74	34.38	34.72	269,275
2011-01-05	HWCC	13.04	13.61	13.04	13.6	30,305
2011-01-05	HWKN	44.42	45.79	44.17	45.01	55,059
2011-01-05	HWM	16.34	16.59	16.11	16.56	48,315,934
2011-01-05	HXL	17.9	18.43	17.84	18.36	506,467
2011-01-05	HYB	9.61	9.68	9.45	9.63	183,547
2011-01-05	HYD	28.64	28.64	28.58	28.6	67,882
2011-01-05	HYG	90.64	91.01	90.63	91	2,538,598
2011-01-05	HYI	18.52	18.6	18.32	18.5	68,543
2011-01-05	HYT	11.49	11.59	11.45	11.59	214,056
2011-01-05	HZO	8.76	8.97	8.56	8.96	86,003
2011-01-05	IAE	19.83	19.83	19.46	19.74	62,418
2011-01-05	IAF	11.6	11.62	11.46	11.52	149,467
2011-01-05	IAG	17.58	18.23	17.46	17.99	3,723,231
2011-01-05	IAI	29.12	29.52	29.12	29.52	15,064
2011-01-05	IAK	31.83	31.96	31.68	31.92	26,858
2011-01-05	IART	47.24	47.96	47.14	47.86	75,228
2011-01-05	IAT	24.84	25.14	24.8	25.14	112,111
2011-01-05	IAU	13.37	13.49	13.33	13.46	5,944,501
2011-01-05	IBA	24.88	25.2	24.58	24.95	29,861
2011-01-05	IBB	93.9	94.87	93.72	94.65	585,512
2011-01-05	IBCP	1.53	1.63	1.46	1.62	134,346
2011-01-05	IBIO	3.47	3.48	3.29	3.48	48,200
2011-01-05	IBKR	17.57	17.78	17.46	17.77	398,685
2011-01-05	IBM	147.34	147.48	146.73	147.05	4,659,195
2011-01-05	IBN	47.41	47.63	47.15	47.5	1,996,714

Subsets and Splits

No community queries yet

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