The Hackett

HCKT
🏛️ usa →
19.17
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 30.15 30.15 29.37 30.15 1.2K
09:32 30.18 30.18 30.18 30.18 1.0K
09:33 30.18 30.18 30.18 30.18 0.4K
09:34 30.18 30.18 30.18 30.18 0.0K
09:35 30.18 30.18 30.18 30.18 0.0K
09:36 30.18 30.18 30.18 30.18 0.1K
09:37 30.18 30.18 30.18 30.18 0.4K
09:38 30.18 30.18 29.88 29.88 0.3K
09:39 29.88 29.88 29.88 29.88 0.0K
09:40 29.88 29.88 29.88 29.88 0.0K
09:41 29.88 29.99 29.88 29.99 0.5K
09:42 29.99 29.99 29.99 29.99 0.0K
09:43 29.99 29.99 29.99 29.99 0.1K
09:44 29.99 29.99 29.99 29.99 0.0K
09:45 29.99 29.99 29.99 29.99 0.0K
09:46 29.99 29.99 29.99 29.99 0.0K
09:47 29.99 29.99 29.99 29.99 0.1K
09:48 29.99 29.99 29.99 29.99 0.0K
09:49 29.99 29.99 29.99 29.99 0.0K
09:50 29.99 29.99 29.99 29.99 0.0K
09:51 29.99 29.99 29.99 29.99 0.0K
09:52 30.00 30.00 30.00 30.00 0.3K
09:53 30.00 30.00 30.00 30.00 0.0K
09:54 30.00 30.00 30.00 30.00 0.0K
09:55 30.00 30.00 30.00 30.00 0.0K
09:56 30.00 30.00 30.00 30.00 0.1K
09:57 30.00 30.00 30.00 30.00 0.1K
09:58 30.00 30.00 30.00 30.00 0.0K
09:59 30.00 30.00 30.00 30.00 0.1K
10:00 30.00 30.00 30.00 30.00 0.0K
10:01 30.00 30.00 30.00 30.00 0.0K
10:02 30.02 30.02 30.02 30.02 0.3K
10:03 29.89 29.89 29.89 29.89 0.8K
10:04 29.89 29.89 29.89 29.89 0.0K
10:05 29.89 29.89 29.89 29.89 0.1K
10:06 29.89 29.89 29.89 29.89 0.0K
10:07 29.89 29.89 29.89 29.89 0.0K
10:08 29.89 29.89 29.83 29.83 0.5K
10:09 29.83 29.83 29.83 29.83 0.3K
10:10 29.83 29.83 29.83 29.83 0.4K
10:11 29.83 29.83 29.83 29.83 0.1K
10:12 29.83 29.83 29.83 29.83 0.0K
10:13 29.83 29.83 29.83 29.83 0.0K
10:14 29.83 29.83 29.83 29.83 0.0K
10:15 29.83 29.83 29.83 29.83 0.2K
10:16 29.83 29.83 29.83 29.83 0.0K
10:17 29.83 29.83 29.83 29.83 0.0K
10:18 29.83 29.83 29.83 29.83 0.0K
10:19 29.83 29.83 29.83 29.83 0.0K
10:20 29.83 29.83 29.83 29.83 0.0K
10:21 29.83 29.83 29.83 29.83 0.2K
10:22 29.83 29.83 29.83 29.83 0.0K
10:23 29.83 29.83 29.83 29.83 0.0K
10:24 29.78 29.78 29.76 29.76 0.3K
10:25 29.75 29.76 29.75 29.76 0.8K
10:26 29.76 29.76 29.76 29.76 0.0K
10:27 29.74 29.83 29.74 29.83 0.6K
10:28 29.83 29.83 29.83 29.83 0.0K
10:29 29.83 29.83 29.83 29.83 0.6K
10:30 29.83 29.83 29.83 29.83 0.0K
10:31 29.83 29.83 29.83 29.83 0.1K
10:32 29.75 29.75 29.75 29.75 0.2K
10:33 29.75 29.75 29.75 29.75 0.2K
10:34 29.75 29.77 29.75 29.77 0.8K
10:35 29.77 29.77 29.77 29.77 0.1K
10:36 29.77 29.77 29.77 29.77 0.0K
10:37 29.76 29.76 29.76 29.76 0.4K
10:38 29.76 29.76 29.72 29.72 0.1K
10:39 29.72 29.72 29.72 29.72 3.1K
10:40 29.72 29.72 29.72 29.72 0.2K
10:41 29.72 29.72 29.72 29.72 0.0K
10:42 29.72 29.81 29.72 29.81 0.5K
10:43 29.81 29.82 29.81 29.82 0.2K
10:44 29.82 29.82 29.82 29.82 0.0K
10:45 29.82 29.82 29.68 29.68 0.8K
10:46 29.68 29.68 29.68 29.68 0.1K
10:47 29.68 29.68 29.60 29.60 0.3K
10:48 29.60 29.60 29.60 29.60 0.2K
10:49 29.60 29.60 29.60 29.60 0.0K
10:50 29.60 29.60 29.60 29.60 0.1K
10:51 29.60 29.60 29.60 29.60 0.1K
10:52 29.60 29.60 29.60 29.60 0.0K
10:53 29.60 29.60 29.60 29.60 0.0K
10:54 29.60 29.60 29.60 29.60 0.0K
10:55 29.60 29.60 29.60 29.60 0.0K
10:56 29.60 29.60 29.60 29.60 0.0K
10:57 29.60 29.60 29.60 29.60 0.0K
10:58 29.60 29.60 29.60 29.60 0.0K
10:59 29.60 29.60 29.60 29.60 0.0K
11:00 29.60 29.60 29.60 29.60 0.0K
11:01 29.60 29.60 29.60 29.60 0.0K
11:02 29.60 29.60 29.60 29.60 0.0K
11:03 29.60 29.60 29.60 29.60 0.0K
11:04 29.60 29.60 29.60 29.60 0.0K
11:05 29.60 29.60 29.60 29.60 0.0K
11:06 29.60 29.60 29.60 29.60 0.1K
11:07 29.60 29.60 29.60 29.60 0.0K
11:08 29.60 29.60 29.60 29.60 0.0K
11:09 29.60 29.60 29.60 29.60 0.0K
11:10 29.60 29.60 29.60 29.60 0.1K
11:11 29.60 29.60 29.60 29.60 0.0K
11:12 29.60 29.60 29.60 29.60 0.0K
11:13 29.60 29.69 29.60 29.69 0.7K
11:14 29.69 29.69 29.69 29.69 0.1K
11:15 29.69 29.69 29.69 29.69 0.0K
11:16 29.69 29.69 29.69 29.69 0.0K
11:17 29.69 29.69 29.69 29.69 0.0K
11:18 29.69 29.69 29.69 29.69 0.0K
11:19 29.69 29.69 29.69 29.69 0.1K
11:20 29.69 29.69 29.69 29.69 0.0K
11:21 29.69 29.69 29.69 29.69 0.0K
11:22 29.69 29.69 29.69 29.69 0.0K
11:23 29.69 29.69 29.69 29.69 0.0K
11:24 29.69 29.69 29.69 29.69 0.1K
11:25 29.69 29.69 29.64 29.64 0.4K
11:26 29.64 29.64 29.64 29.64 0.1K
11:27 29.64 29.64 29.64 29.64 0.0K
11:28 29.64 29.64 29.58 29.58 0.3K
11:29 29.58 29.58 29.58 29.58 0.1K
11:30 29.58 29.58 29.58 29.58 0.0K
11:31 29.58 29.58 29.58 29.58 0.0K
11:32 29.58 29.58 29.58 29.58 0.4K
11:33 29.58 29.58 29.58 29.58 0.0K
11:34 29.50 29.51 29.50 29.51 0.5K
11:35 29.51 29.51 29.51 29.51 0.2K
11:36 29.51 29.51 29.51 29.51 0.0K
11:37 29.51 29.51 29.51 29.51 0.0K
11:38 29.51 29.51 29.51 29.51 0.0K
11:39 29.51 29.51 29.51 29.51 0.0K
11:40 29.51 29.51 29.51 29.51 0.0K
11:41 29.51 29.51 29.51 29.51 0.0K
11:42 29.51 29.51 29.51 29.51 0.0K
11:43 29.51 29.51 29.51 29.51 0.0K
11:44 29.51 29.51 29.51 29.51 0.2K
11:45 29.51 29.51 29.51 29.51 0.0K
11:46 29.51 29.51 29.51 29.51 0.0K
11:47 29.51 29.51 29.51 29.51 0.0K
11:48 29.49 29.49 29.49 29.49 0.1K
11:49 29.49 29.49 29.49 29.49 0.1K
11:50 29.49 29.49 29.49 29.49 0.0K
11:51 29.49 29.49 29.49 29.49 0.1K
11:52 29.49 29.49 29.47 29.47 0.3K
11:53 29.47 29.47 29.47 29.47 0.0K
11:54 29.47 29.47 29.47 29.47 0.0K
11:55 29.47 29.47 29.47 29.47 0.0K
11:56 29.47 29.47 29.47 29.47 0.2K
11:57 29.47 29.47 29.47 29.47 0.0K
11:58 29.47 29.47 29.47 29.47 0.0K
11:59 29.47 29.47 29.47 29.47 0.0K
12:00 29.47 29.47 29.47 29.47 0.0K
12:01 29.47 29.47 29.47 29.47 0.1K
12:02 29.47 29.47 29.47 29.47 0.1K
12:03 29.47 29.57 29.47 29.57 0.3K
12:04 29.57 29.61 29.57 29.61 1.5K
12:05 29.61 29.61 29.61 29.61 0.0K
12:06 29.61 29.61 29.61 29.61 0.1K
12:07 29.61 29.61 29.61 29.61 0.0K
12:08 29.66 29.69 29.66 29.69 0.5K
12:09 29.69 29.69 29.69 29.69 0.1K
12:10 29.69 29.69 29.69 29.69 0.0K
12:11 29.69 29.69 29.61 29.61 0.3K
12:12 29.61 29.61 29.61 29.61 0.1K
12:13 29.61 29.61 29.61 29.61 0.0K
12:14 29.61 29.61 29.61 29.61 0.0K
12:15 29.61 29.61 29.61 29.61 0.0K
12:16 29.61 29.61 29.61 29.61 0.0K
12:17 29.61 29.62 29.61 29.62 0.3K
12:18 29.62 29.62 29.62 29.62 0.7K
12:19 29.58 29.58 29.58 29.58 0.1K
12:20 29.58 29.63 29.58 29.63 0.6K
12:21 29.63 29.63 29.63 29.63 0.0K
12:22 29.63 29.63 29.63 29.63 0.0K
12:23 29.63 29.63 29.63 29.63 0.0K
12:24 29.59 29.59 29.59 29.59 0.1K
12:25 29.59 29.59 29.59 29.59 0.0K
12:26 29.59 29.59 29.59 29.59 0.0K
12:27 29.59 29.60 29.59 29.60 0.1K
12:28 29.60 29.60 29.60 29.60 0.1K
12:29 29.60 29.60 29.60 29.60 0.0K
12:30 29.60 29.60 29.60 29.60 0.0K
12:31 29.60 29.60 29.60 29.60 0.0K
12:32 29.55 29.55 29.55 29.55 0.1K
12:33 29.55 29.65 29.55 29.65 0.1K
12:34 29.65 29.65 29.65 29.65 0.0K
12:35 29.65 29.65 29.65 29.65 0.0K
12:36 29.65 29.65 29.60 29.60 0.1K
12:37 29.60 29.60 29.60 29.60 0.0K
12:38 29.60 29.60 29.60 29.60 0.1K
12:39 29.60 29.60 29.60 29.60 0.0K
12:40 29.60 29.60 29.60 29.60 0.5K
12:41 29.60 29.60 29.60 29.60 0.0K
12:42 29.60 29.60 29.60 29.60 0.0K
12:43 29.60 29.60 29.60 29.60 0.1K
12:44 29.60 29.60 29.60 29.60 0.0K
12:45 29.60 29.60 29.60 29.60 0.0K
12:46 29.60 29.60 29.60 29.60 0.0K
12:47 29.60 29.60 29.60 29.60 0.0K
12:48 29.60 29.60 29.60 29.60 0.0K
12:49 29.60 29.60 29.60 29.60 0.0K
12:50 29.60 29.65 29.60 29.65 0.3K
12:51 29.65 29.65 29.65 29.65 0.0K
12:52 29.65 29.65 29.65 29.65 0.1K
12:53 29.65 29.65 29.65 29.65 0.0K
12:54 29.65 29.65 29.65 29.65 0.0K
12:55 29.65 29.65 29.65 29.65 0.0K
12:56 29.65 29.65 29.65 29.65 0.2K
12:57 29.65 29.75 29.65 29.75 0.2K
12:58 29.75 29.75 29.72 29.75 0.3K
12:59 29.75 29.75 29.64 29.72 0.4K
13:00 29.72 29.72 29.72 29.72 0.0K
13:01 29.72 29.72 29.72 29.72 0.0K
13:02 29.72 29.72 29.65 29.65 0.1K
13:03 29.65 29.65 29.65 29.65 0.0K
13:04 29.65 29.65 29.64 29.64 0.6K
13:05 29.64 29.64 29.64 29.64 0.0K
13:06 29.64 29.64 29.64 29.64 0.0K
13:07 29.64 29.64 29.64 29.64 0.1K
13:08 29.64 29.64 29.64 29.64 0.0K
13:09 29.64 29.64 29.64 29.64 0.0K
13:10 29.64 29.64 29.64 29.64 0.1K
13:11 29.64 29.64 29.64 29.64 0.0K
13:12 29.64 29.64 29.64 29.64 0.1K
13:13 29.64 29.64 29.64 29.64 0.0K
13:14 29.64 29.64 29.64 29.64 0.0K
13:15 29.65 29.65 29.65 29.65 0.3K
13:16 29.65 29.65 29.65 29.65 0.1K
13:17 29.65 29.65 29.65 29.65 0.1K
13:18 29.65 29.65 29.65 29.65 0.1K
13:19 29.65 29.65 29.65 29.65 0.0K
13:20 29.65 29.65 29.65 29.65 0.0K
13:21 29.65 29.65 29.65 29.65 0.0K
13:22 29.65 29.65 29.65 29.65 0.0K
13:23 29.65 29.65 29.65 29.65 0.1K
13:24 29.65 29.65 29.65 29.65 0.0K
13:25 29.65 29.65 29.65 29.65 0.0K
13:26 29.70 29.70 29.70 29.70 0.4K
13:27 29.70 29.70 29.70 29.70 0.1K
13:28 29.70 29.70 29.70 29.70 0.0K
13:29 29.70 29.70 29.70 29.70 0.0K
13:30 29.70 29.70 29.70 29.70 0.0K
13:31 29.70 29.70 29.70 29.70 0.0K
13:32 29.70 29.70 29.70 29.70 0.0K
13:33 29.70 29.70 29.70 29.70 0.0K
13:34 29.70 29.70 29.70 29.70 0.1K
13:35 29.70 29.73 29.70 29.73 0.1K
13:36 29.73 29.73 29.69 29.69 1.1K
13:37 29.69 29.80 29.69 29.80 0.9K
13:38 29.80 29.80 29.80 29.80 0.0K
13:39 29.80 29.80 29.80 29.80 0.0K
13:40 29.80 29.80 29.80 29.80 0.0K
13:41 29.80 29.80 29.80 29.80 0.0K
13:42 29.80 29.80 29.80 29.80 0.0K
13:43 29.80 29.80 29.80 29.80 0.1K
13:44 29.80 29.80 29.80 29.80 0.1K
13:45 29.80 29.80 29.71 29.71 0.1K
13:46 29.71 29.71 29.71 29.71 0.0K
13:47 29.71 29.71 29.71 29.71 0.0K
13:48 29.71 29.71 29.71 29.71 0.1K
13:49 29.71 29.71 29.71 29.71 0.0K
13:50 29.71 29.71 29.71 29.71 0.0K
13:51 29.71 29.71 29.71 29.71 0.0K
13:52 29.71 29.71 29.71 29.71 0.1K
13:53 29.71 29.71 29.71 29.71 0.0K
13:54 29.71 29.71 29.71 29.71 0.0K
13:55 29.71 29.71 29.71 29.71 0.0K
13:56 29.71 29.71 29.71 29.71 0.0K
13:57 29.71 29.71 29.71 29.71 0.0K
13:58 29.71 29.71 29.71 29.71 0.0K
13:59 29.71 29.71 29.71 29.71 0.0K
14:00 29.71 29.76 29.71 29.76 0.3K
14:01 29.76 29.86 29.76 29.86 0.3K
14:02 29.86 29.86 29.86 29.86 0.1K
14:03 29.86 29.86 29.86 29.86 0.1K
14:04 29.86 29.86 29.86 29.86 0.0K
14:05 29.86 29.86 29.86 29.86 0.0K
14:06 29.86 29.86 29.86 29.86 0.0K
14:07 29.86 29.86 29.86 29.86 0.0K
14:08 29.86 29.86 29.86 29.86 0.0K
14:09 29.86 29.86 29.86 29.86 0.0K
14:10 29.86 29.87 29.86 29.87 0.9K
14:11 29.87 29.87 29.87 29.87 0.1K
14:12 29.87 29.87 29.87 29.87 0.0K
14:13 29.87 29.87 29.87 29.87 0.0K
14:14 29.87 29.87 29.87 29.87 0.0K
14:15 29.87 29.87 29.83 29.83 0.4K
14:16 29.83 29.83 29.83 29.83 0.1K
14:17 29.83 29.83 29.83 29.83 0.0K
14:18 29.76 29.76 29.76 29.76 0.1K
14:19 29.76 29.76 29.76 29.76 0.1K
14:20 29.76 29.76 29.76 29.76 0.0K
14:21 29.76 29.76 29.76 29.76 0.1K
14:22 29.76 29.76 29.76 29.76 0.0K
14:23 29.82 29.82 29.82 29.82 0.7K
14:24 29.82 29.82 29.82 29.82 0.0K
14:25 29.82 29.82 29.82 29.82 0.0K
14:26 29.82 29.82 29.82 29.82 0.0K
14:27 29.78 29.78 29.78 29.78 0.5K
14:28 29.78 29.88 29.78 29.88 0.6K
14:29 29.88 29.88 29.86 29.86 0.2K
14:30 29.86 29.91 29.86 29.91 0.1K
14:31 29.85 29.85 29.85 29.85 0.2K
14:32 29.85 29.85 29.85 29.85 0.0K
14:33 29.85 29.85 29.85 29.85 0.1K
14:34 29.85 29.85 29.85 29.85 0.0K
14:35 29.85 29.85 29.85 29.85 0.1K
14:36 29.85 29.85 29.85 29.85 0.2K
14:37 29.85 29.85 29.85 29.85 0.0K
14:38 29.85 29.85 29.85 29.85 0.0K
14:39 29.85 29.85 29.85 29.85 0.0K
14:40 29.85 29.85 29.85 29.85 0.0K
14:41 29.96 29.96 29.96 29.96 0.2K
14:42 29.96 29.96 29.96 29.96 0.0K
14:43 29.96 29.96 29.96 29.96 0.1K
14:44 29.96 29.96 29.96 29.96 0.0K
14:45 29.96 29.96 29.96 29.96 0.0K
14:46 29.96 29.96 29.86 29.86 0.3K
14:47 29.86 29.86 29.86 29.86 0.0K
14:48 29.86 29.86 29.86 29.86 0.1K
14:49 29.86 29.86 29.86 29.86 0.1K
14:50 29.86 29.86 29.86 29.86 0.2K
14:51 29.86 29.86 29.86 29.86 0.1K
14:52 29.86 29.86 29.86 29.86 0.3K
14:53 29.86 29.86 29.86 29.86 0.0K
14:54 29.86 29.86 29.86 29.86 0.1K
14:55 29.86 29.86 29.86 29.86 0.0K
14:56 29.86 29.86 29.86 29.86 0.0K
14:57 29.86 29.86 29.86 29.86 0.0K
14:58 29.86 29.86 29.86 29.86 0.0K
14:59 29.86 29.86 29.86 29.86 0.0K
15:00 29.86 29.86 29.86 29.86 0.0K
15:01 29.86 29.86 29.86 29.86 0.0K
15:02 29.90 29.90 29.90 29.90 0.1K
15:03 29.90 29.90 29.89 29.89 0.6K
15:04 29.89 29.89 29.89 29.89 0.0K
15:05 29.89 29.89 29.89 29.89 0.0K
15:06 29.89 29.89 29.89 29.89 0.0K
15:07 29.89 29.89 29.89 29.89 0.0K
15:08 29.89 29.89 29.89 29.89 0.0K
15:09 29.89 29.89 29.89 29.89 0.0K
15:10 29.89 29.89 29.89 29.89 0.0K
15:11 29.89 29.89 29.89 29.89 0.0K
15:12 29.89 29.89 29.89 29.89 0.0K
15:13 29.89 29.89 29.89 29.89 0.0K
15:14 29.89 29.89 29.85 29.85 0.6K
15:15 29.85 29.85 29.85 29.85 0.1K
15:16 29.85 29.85 29.85 29.85 0.0K
15:17 29.88 29.88 29.88 29.88 0.1K
15:18 29.88 29.88 29.88 29.88 0.0K
15:19 29.88 29.91 29.88 29.89 0.8K
15:20 29.89 29.89 29.89 29.89 0.4K
15:21 29.90 29.90 29.85 29.85 0.3K
15:22 29.89 29.89 29.89 29.89 0.1K
15:23 29.89 29.89 29.89 29.89 0.2K
15:24 29.89 29.89 29.89 29.89 0.1K
15:25 29.93 29.93 29.89 29.89 0.6K
15:26 29.89 29.93 29.89 29.93 0.4K
15:27 29.93 29.93 29.93 29.93 0.0K
15:28 29.93 29.93 29.93 29.93 0.1K
15:29 29.91 29.97 29.91 29.97 0.3K
15:30 29.97 29.97 29.97 29.97 0.0K
15:31 29.97 29.97 29.97 29.97 0.1K
15:32 29.97 29.97 29.97 29.97 0.2K
15:33 29.97 29.97 29.97 29.97 0.4K
15:34 29.97 29.97 29.95 29.95 0.1K
15:35 29.95 29.95 29.95 29.95 0.0K
15:36 29.95 29.95 29.88 29.88 1.2K
15:37 29.88 29.88 29.88 29.88 0.0K
15:38 29.88 29.93 29.88 29.93 0.2K
15:39 29.93 29.93 29.93 29.93 0.0K
15:40 29.93 29.93 29.93 29.93 0.0K
15:41 29.93 29.93 29.93 29.93 0.4K
15:42 29.93 29.93 29.93 29.93 0.1K
15:43 29.93 29.93 29.93 29.93 0.2K
15:44 29.93 29.93 29.93 29.93 0.1K
15:45 29.93 29.93 29.90 29.90 0.2K
15:46 29.90 29.90 29.90 29.90 0.0K
15:47 29.90 29.90 29.90 29.90 0.1K
15:48 29.90 29.90 29.90 29.90 0.0K
15:49 29.90 29.92 29.90 29.92 0.9K
15:50 29.89 29.89 29.89 29.89 0.5K
15:51 29.89 29.89 29.89 29.89 0.1K
15:52 29.89 29.89 29.89 29.89 0.3K
15:53 29.89 29.91 29.89 29.91 0.2K
15:54 29.91 29.98 29.91 29.98 0.9K
15:55 29.95 29.97 29.95 29.97 1.7K
15:56 29.97 29.97 29.97 29.97 0.3K
15:57 29.97 30.01 29.97 30.01 0.3K
15:58 30.01 30.01 29.97 29.97 0.8K
15:59 30.01 30.01 29.99 29.99 1.3K
16:00 29.99 30.00 29.97 30.00 21.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available