symbol
stringclasses 474
values | time
int64 -252,374,400
1.75B
| open
float64 0
37.6k
| high
float64 0
37.6k
| low
float64 0
36.8k
| close
float64 0
36.8k
| volume
int64 0
9.23B
|
|---|---|---|---|---|---|---|
HBAN
| 1,726,147,800 | 14.27 | 14.335 | 14.08 | 14.205 | 922,479 |
HBAN
| 1,726,151,400 | 14.21 | 14.23 | 14.145 | 14.175 | 1,050,482 |
HBAN
| 1,726,155,000 | 14.175 | 14.22 | 14.16 | 14.175 | 912,674 |
HBAN
| 1,726,158,600 | 14.1738 | 14.185 | 14.135 | 14.175 | 578,189 |
HBAN
| 1,726,162,200 | 14.175 | 14.23 | 14.09 | 14.145 | 967,774 |
HBAN
| 1,726,165,800 | 14.1496 | 14.17 | 14.095 | 14.165 | 1,026,545 |
HBAN
| 1,726,169,400 | 14.165 | 14.21 | 14.13 | 14.2 | 1,718,488 |
HBAN
| 1,726,234,200 | 14.24 | 14.4262 | 14.22 | 14.39 | 1,743,521 |
HBAN
| 1,726,237,800 | 14.3925 | 14.405 | 14.26 | 14.285 | 1,317,431 |
HBAN
| 1,726,241,400 | 14.2854 | 14.35 | 14.28 | 14.305 | 1,033,478 |
HBAN
| 1,726,245,000 | 14.305 | 14.32 | 14.27 | 14.31 | 1,198,465 |
HBAN
| 1,726,248,600 | 14.31 | 14.35 | 14.29 | 14.295 | 1,269,683 |
HBAN
| 1,726,252,200 | 14.29 | 14.33 | 14.26 | 14.33 | 1,099,830 |
HBAN
| 1,726,255,800 | 14.325 | 14.39 | 14.315 | 14.375 | 2,210,624 |
HBAN
| 1,726,493,400 | 14.505 | 14.67 | 14.5 | 14.6263 | 1,684,139 |
HBAN
| 1,726,497,000 | 14.625 | 14.635 | 14.515 | 14.525 | 1,756,047 |
HBAN
| 1,726,500,600 | 14.525 | 14.645 | 14.525 | 14.64 | 1,007,078 |
HBAN
| 1,726,504,200 | 14.635 | 14.65 | 14.5821 | 14.625 | 982,800 |
HBAN
| 1,726,507,800 | 14.63 | 14.64 | 14.57 | 14.595 | 776,675 |
HBAN
| 1,726,511,400 | 14.592 | 14.67 | 14.585 | 14.645 | 1,842,013 |
HBAN
| 1,726,515,000 | 14.645 | 14.66 | 14.595 | 14.64 | 2,319,409 |
HBAN
| 1,726,579,800 | 14.58 | 14.645 | 14.485 | 14.63 | 1,675,792 |
HBAN
| 1,726,583,400 | 14.625 | 14.735 | 14.625 | 14.735 | 1,005,005 |
HBAN
| 1,726,587,000 | 14.735 | 14.775 | 14.6801 | 14.725 | 952,625 |
HBAN
| 1,726,590,600 | 14.72 | 14.72 | 14.544 | 14.58 | 873,719 |
HBAN
| 1,726,594,200 | 14.575 | 14.62 | 14.54 | 14.5701 | 908,158 |
HBAN
| 1,726,597,800 | 14.575 | 14.595 | 14.5 | 14.525 | 1,143,621 |
HBAN
| 1,726,601,400 | 14.525 | 14.59 | 14.505 | 14.585 | 1,851,291 |
HBAN
| 1,726,666,200 | 14.585 | 14.725 | 14.5 | 14.521 | 1,232,171 |
HBAN
| 1,726,669,800 | 14.52 | 14.565 | 14.49 | 14.5599 | 1,408,092 |
HBAN
| 1,726,673,400 | 14.554 | 14.586 | 14.53 | 14.5518 | 805,662 |
HBAN
| 1,726,677,000 | 14.5598 | 14.565 | 14.515 | 14.565 | 843,906 |
HBAN
| 1,726,680,600 | 14.5687 | 14.795 | 14.54 | 14.745 | 2,124,862 |
HBAN
| 1,726,684,200 | 14.75 | 14.8988 | 14.585 | 14.7003 | 3,065,147 |
HBAN
| 1,726,687,800 | 14.71 | 14.72 | 14.55 | 14.555 | 2,368,616 |
HBAN
| 1,726,752,600 | 14.87 | 14.985 | 14.725 | 14.985 | 4,147,729 |
HBAN
| 1,726,756,200 | 14.985 | 15 | 14.9 | 14.91 | 2,250,943 |
HBAN
| 1,726,759,800 | 14.905 | 14.905 | 14.845 | 14.885 | 1,499,462 |
HBAN
| 1,726,763,400 | 14.89 | 14.9886 | 14.89 | 14.955 | 1,055,376 |
HBAN
| 1,726,767,000 | 14.96 | 15 | 14.89 | 14.925 | 3,732,963 |
HBAN
| 1,726,770,600 | 14.93 | 14.97 | 14.895 | 14.9313 | 1,792,689 |
HBAN
| 1,726,774,200 | 14.935 | 14.97 | 14.92 | 14.96 | 1,967,059 |
HBAN
| 1,726,839,000 | 14.87 | 14.93 | 14.785 | 14.815 | 3,043,653 |
HBAN
| 1,726,842,600 | 14.8211 | 14.86 | 14.765 | 14.79 | 1,225,463 |
HBAN
| 1,726,846,200 | 14.781 | 14.835 | 14.7501 | 14.805 | 972,058 |
HBAN
| 1,726,849,800 | 14.805 | 14.86 | 14.8 | 14.835 | 793,186 |
HBAN
| 1,726,853,400 | 14.835 | 14.88 | 14.8327 | 14.84 | 1,051,188 |
HBAN
| 1,726,857,000 | 14.845 | 14.85 | 14.77 | 14.81 | 1,281,978 |
HBAN
| 1,726,860,600 | 14.805 | 14.87 | 14.79 | 14.851 | 2,464,233 |
HBAN
| 1,727,098,200 | 14.9 | 14.93 | 14.74 | 14.8 | 1,137,739 |
HBAN
| 1,727,101,800 | 14.7997 | 14.8099 | 14.6317 | 14.645 | 842,536 |
HBAN
| 1,727,105,400 | 14.645 | 14.68 | 14.62 | 14.62 | 794,559 |
HBAN
| 1,727,109,000 | 14.6202 | 14.666 | 14.605 | 14.6599 | 620,148 |
HBAN
| 1,727,112,600 | 14.6595 | 14.68 | 14.625 | 14.64 | 981,101 |
HBAN
| 1,727,116,200 | 14.63 | 14.665 | 14.605 | 14.6496 | 1,115,384 |
HBAN
| 1,727,119,800 | 14.65 | 14.67 | 14.6 | 14.61 | 1,894,705 |
HBAN
| 1,727,184,600 | 14.6 | 14.69 | 14.54 | 14.576 | 929,986 |
HBAN
| 1,727,188,200 | 14.574 | 14.58 | 14.46 | 14.46 | 1,164,597 |
HBAN
| 1,727,191,800 | 14.465 | 14.4876 | 14.4326 | 14.4499 | 1,042,403 |
HBAN
| 1,727,195,400 | 14.44 | 14.5099 | 14.42 | 14.4889 | 777,502 |
HBAN
| 1,727,199,000 | 14.485 | 14.515 | 14.48 | 14.495 | 893,426 |
HBAN
| 1,727,202,600 | 14.49 | 14.53 | 14.47 | 14.505 | 584,652 |
HBAN
| 1,727,206,200 | 14.505 | 14.53 | 14.485 | 14.5 | 1,125,274 |
HBAN
| 1,727,271,000 | 14.49 | 14.505 | 14.39 | 14.42 | 1,260,849 |
HBAN
| 1,727,274,600 | 14.4187 | 14.446 | 14.39 | 14.425 | 1,358,379 |
HBAN
| 1,727,278,200 | 14.42 | 14.475 | 14.41 | 14.445 | 754,082 |
HBAN
| 1,727,281,800 | 14.44 | 14.46 | 14.41 | 14.42 | 1,013,345 |
HBAN
| 1,727,285,400 | 14.415 | 14.42 | 14.35 | 14.415 | 1,364,229 |
HBAN
| 1,727,289,000 | 14.415 | 14.44 | 14.4 | 14.425 | 702,033 |
HBAN
| 1,727,292,600 | 14.425 | 14.425 | 14.355 | 14.38 | 2,125,526 |
HBAN
| 1,727,357,400 | 14.5 | 14.53 | 14.385 | 14.485 | 1,454,372 |
HBAN
| 1,727,361,000 | 14.49 | 14.585 | 14.485 | 14.545 | 952,265 |
HBAN
| 1,727,364,600 | 14.545 | 14.59 | 14.54 | 14.545 | 851,844 |
HBAN
| 1,727,368,200 | 14.545 | 14.59 | 14.54 | 14.575 | 1,132,492 |
HBAN
| 1,727,371,800 | 14.57 | 14.62 | 14.564 | 14.5871 | 564,856 |
HBAN
| 1,727,375,400 | 14.58 | 14.59 | 14.54 | 14.545 | 1,090,693 |
HBAN
| 1,727,379,000 | 14.545 | 14.565 | 14.5 | 14.55 | 1,725,264 |
HBAN
| 1,727,443,800 | 14.625 | 14.68 | 14.525 | 14.66 | 1,174,569 |
HBAN
| 1,727,447,400 | 14.66 | 14.77 | 14.655 | 14.755 | 790,742 |
HBAN
| 1,727,451,000 | 14.7505 | 14.76 | 14.715 | 14.75 | 782,679 |
HBAN
| 1,727,454,600 | 14.755 | 14.77 | 14.71 | 14.725 | 892,144 |
HBAN
| 1,727,458,200 | 14.725 | 14.7499 | 14.6519 | 14.655 | 578,633 |
HBAN
| 1,727,461,800 | 14.66 | 14.6887 | 14.63 | 14.68 | 713,398 |
HBAN
| 1,727,465,400 | 14.675 | 14.68 | 14.63 | 14.65 | 914,751 |
HBAN
| 1,727,703,000 | 14.69 | 14.7099 | 14.54 | 14.69 | 1,125,961 |
HBAN
| 1,727,706,600 | 14.685 | 14.765 | 14.685 | 14.75 | 513,329 |
HBAN
| 1,727,710,200 | 14.745 | 14.7682 | 14.72 | 14.745 | 472,140 |
HBAN
| 1,727,713,800 | 14.7442 | 14.775 | 14.72 | 14.72 | 403,006 |
HBAN
| 1,727,717,400 | 14.72 | 14.735 | 14.55 | 14.6 | 597,844 |
HBAN
| 1,727,721,000 | 14.595 | 14.6563 | 14.575 | 14.65 | 892,742 |
HBAN
| 1,727,724,600 | 14.6458 | 14.73 | 14.64 | 14.71 | 1,614,797 |
HBAN
| 1,727,789,400 | 14.59 | 14.6 | 14.16 | 14.205 | 2,942,174 |
HBAN
| 1,727,793,000 | 14.2 | 14.4163 | 14.175 | 14.415 | 1,421,968 |
HBAN
| 1,727,796,600 | 14.41 | 14.4699 | 14.405 | 14.455 | 753,883 |
HBAN
| 1,727,800,200 | 14.455 | 14.455 | 14.3301 | 14.3314 | 942,800 |
HBAN
| 1,727,803,800 | 14.3325 | 14.455 | 14.3325 | 14.445 | 893,249 |
HBAN
| 1,727,807,400 | 14.445 | 14.47 | 14.39 | 14.395 | 975,731 |
HBAN
| 1,727,811,000 | 14.395 | 14.395 | 14.29 | 14.325 | 1,642,227 |
HBAN
| 1,727,875,800 | 14.32 | 14.48 | 14.26 | 14.29 | 2,232,948 |
HBAN
| 1,727,879,400 | 14.295 | 14.33 | 14.25 | 14.29 | 1,196,315 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.