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 31.00 31.00 30.92 31.00 0.6K
09:32 30.75 30.75 30.75 30.75 1.4K
09:33 30.75 30.75 30.75 30.75 0.1K
09:34 30.75 30.75 30.75 30.75 0.0K
09:35 30.75 30.75 30.75 30.75 0.0K
09:36 30.75 30.75 30.75 30.75 0.0K
09:37 30.75 30.91 30.75 30.91 0.2K
09:38 30.91 30.91 30.91 30.91 0.0K
09:39 30.91 31.07 30.91 31.07 0.9K
09:40 31.07 31.07 30.89 30.89 0.8K
09:41 30.89 30.89 30.89 30.89 0.0K
09:42 30.89 30.89 30.89 30.89 0.0K
09:43 30.89 30.99 30.89 30.99 2.6K
09:44 30.89 30.90 30.89 30.90 1.2K
09:45 30.90 30.90 30.90 30.90 0.0K
09:46 30.90 30.90 30.90 30.90 0.0K
09:47 30.90 30.90 30.90 30.90 0.0K
09:48 30.90 30.90 30.90 30.90 0.1K
09:49 30.90 30.90 30.90 30.90 0.0K
09:50 30.90 30.90 30.90 30.90 0.0K
09:51 30.90 30.90 30.90 30.90 0.0K
09:52 30.90 30.90 30.90 30.90 0.0K
09:53 30.90 30.90 30.90 30.90 0.0K
09:54 30.90 30.90 30.90 30.90 0.0K
09:55 30.90 30.90 30.90 30.90 0.0K
09:56 30.90 30.90 30.90 30.90 0.0K
09:57 30.90 30.90 30.90 30.90 0.0K
09:58 30.90 30.90 30.90 30.90 0.0K
09:59 30.90 30.90 30.90 30.90 0.0K
10:00 31.02 31.02 31.02 31.02 0.1K
10:01 31.02 31.02 31.02 31.02 0.0K
10:02 31.02 31.02 31.02 31.02 0.0K
10:03 31.02 31.02 31.02 31.02 0.0K
10:04 31.02 31.02 31.01 31.01 0.6K
10:05 31.01 31.01 31.01 31.01 0.3K
10:06 31.01 31.01 31.01 31.01 0.1K
10:07 31.01 31.01 31.01 31.01 0.0K
10:08 31.01 31.01 31.01 31.01 0.0K
10:09 30.96 30.96 30.96 30.96 0.5K
10:10 30.94 30.94 30.94 30.94 0.3K
10:11 30.94 30.94 30.94 30.94 0.0K
10:12 30.94 30.94 30.86 30.86 0.2K
10:13 30.86 30.86 30.86 30.86 0.2K
10:14 30.82 30.82 30.82 30.82 0.2K
10:15 30.82 30.82 30.82 30.82 0.0K
10:16 30.82 30.82 30.82 30.82 0.0K
10:17 30.82 30.82 30.82 30.82 0.0K
10:18 30.82 30.82 30.82 30.82 0.0K
10:19 30.82 30.82 30.82 30.82 0.0K
10:20 30.82 30.82 30.82 30.82 0.0K
10:21 30.82 30.82 30.82 30.82 0.1K
10:22 30.82 30.82 30.82 30.82 0.0K
10:23 30.82 30.82 30.76 30.76 0.4K
10:24 30.76 30.76 30.76 30.76 0.0K
10:25 30.76 30.76 30.76 30.76 0.0K
10:26 30.76 30.76 30.76 30.76 0.0K
10:27 30.86 30.86 30.86 30.86 3.0K
10:28 30.86 30.86 30.86 30.86 0.0K
10:29 30.89 30.89 30.76 30.76 0.9K
10:30 30.76 30.76 30.76 30.76 0.1K
10:31 30.76 30.78 30.76 30.78 2.0K
10:32 30.78 30.88 30.78 30.87 0.6K
10:33 30.87 30.87 30.87 30.87 0.0K
10:34 30.87 30.87 30.74 30.74 0.1K
10:35 30.74 30.74 30.74 30.74 0.2K
10:36 30.74 30.98 30.74 30.98 0.4K
10:37 30.98 30.98 30.98 30.98 0.1K
10:38 30.98 30.98 30.98 30.98 0.0K
10:39 30.98 30.98 30.98 30.98 0.0K
10:40 30.98 30.98 30.98 30.98 0.0K
10:41 30.98 30.98 30.98 30.98 0.0K
10:42 30.82 30.94 30.82 30.94 0.6K
10:43 30.94 30.94 30.94 30.94 0.0K
10:44 30.98 30.98 30.98 30.98 0.4K
10:45 30.98 30.98 30.98 30.98 0.0K
10:46 30.98 30.98 30.98 30.98 0.0K
10:47 30.98 30.98 30.95 30.95 0.4K
10:48 30.95 30.95 30.95 30.95 0.0K
10:49 30.95 30.95 30.89 30.89 0.9K
10:50 30.89 30.89 30.89 30.89 0.0K
10:51 30.89 30.89 30.89 30.89 0.0K
10:52 30.89 30.89 30.89 30.89 0.2K
10:53 30.89 30.89 30.89 30.89 0.0K
10:54 30.89 31.00 30.89 31.00 0.3K
10:55 31.00 31.00 31.00 31.00 0.0K
10:56 31.00 31.00 31.00 31.00 0.0K
10:57 31.00 31.00 31.00 31.00 0.0K
10:58 31.00 31.00 31.00 31.00 0.0K
10:59 30.91 30.91 30.83 30.83 4.4K
11:00 30.83 30.83 30.83 30.83 0.1K
11:01 30.83 30.83 30.83 30.83 0.1K
11:02 30.83 30.83 30.83 30.83 0.0K
11:03 30.83 30.83 30.79 30.79 0.2K
11:04 30.80 30.80 30.80 30.80 0.2K
11:05 30.80 30.80 30.80 30.80 0.0K
11:06 30.80 30.80 30.80 30.80 0.0K
11:07 30.80 30.80 30.80 30.80 0.0K
11:08 30.80 30.83 30.80 30.83 0.2K
11:09 30.84 30.84 30.84 30.84 0.5K
11:10 30.84 30.84 30.84 30.84 0.3K
11:11 30.84 30.84 30.84 30.84 0.0K
11:12 30.84 30.84 30.84 30.84 0.0K
11:13 30.84 30.84 30.84 30.84 0.1K
11:14 30.84 30.84 30.84 30.84 0.0K
11:15 30.85 30.85 30.85 30.85 0.2K
11:16 30.85 30.85 30.85 30.85 0.0K
11:17 30.85 30.85 30.85 30.85 0.0K
11:18 30.85 30.85 30.85 30.85 0.0K
11:19 30.85 30.85 30.85 30.85 0.1K
11:20 30.85 30.85 30.85 30.85 0.1K
11:21 30.85 30.85 30.85 30.85 0.0K
11:22 30.85 30.85 30.85 30.85 0.0K
11:23 30.86 30.86 30.86 30.86 0.7K
11:24 30.86 30.86 30.86 30.86 0.1K
11:25 30.86 30.86 30.86 30.86 0.1K
11:26 30.86 30.86 30.82 30.82 0.8K
11:27 30.82 30.86 30.82 30.86 0.3K
11:28 30.86 30.86 30.86 30.86 0.0K
11:29 30.86 30.86 30.83 30.83 0.2K
11:30 30.83 30.83 30.83 30.83 0.1K
11:31 30.83 30.83 30.78 30.78 0.4K
11:32 30.78 30.78 30.78 30.78 0.0K
11:33 30.78 30.78 30.78 30.78 0.0K
11:34 30.78 30.78 30.78 30.78 0.3K
11:35 30.78 30.78 30.78 30.78 0.0K
11:36 30.78 30.78 30.78 30.78 0.0K
11:37 30.78 30.78 30.78 30.78 0.0K
11:38 30.78 30.78 30.78 30.78 0.0K
11:39 30.78 30.78 30.73 30.73 0.2K
11:40 30.73 30.73 30.73 30.73 0.1K
11:41 30.73 30.73 30.73 30.73 0.0K
11:42 30.73 30.73 30.73 30.73 0.0K
11:43 30.73 30.73 30.73 30.73 0.0K
11:44 30.73 30.73 30.73 30.73 0.0K
11:45 30.73 30.75 30.73 30.75 0.8K
11:46 30.75 30.75 30.70 30.70 0.2K
11:47 30.70 30.70 30.70 30.70 0.0K
11:48 30.70 30.72 30.70 30.72 0.2K
11:49 30.72 30.72 30.72 30.72 0.0K
11:50 30.72 30.72 30.72 30.72 0.0K
11:51 30.72 30.72 30.72 30.72 0.0K
11:52 30.72 30.72 30.72 30.72 0.2K
11:53 30.77 30.77 30.74 30.74 0.7K
11:54 30.74 30.74 30.74 30.74 0.0K
11:55 30.74 30.74 30.74 30.74 0.0K
11:56 30.74 30.74 30.74 30.74 0.0K
11:57 30.74 30.74 30.74 30.74 0.0K
11:58 30.74 30.74 30.74 30.74 0.0K
11:59 30.74 30.74 30.74 30.74 0.0K
12:00 30.71 30.71 30.71 30.71 0.2K
12:01 30.71 30.71 30.71 30.71 0.0K
12:02 30.71 30.80 30.71 30.80 0.3K
12:03 30.80 30.80 30.80 30.80 0.0K
12:04 30.80 30.80 30.73 30.73 0.3K
12:05 30.73 30.73 30.73 30.73 0.0K
12:06 30.73 30.73 30.73 30.73 0.0K
12:07 30.73 30.73 30.73 30.73 0.0K
12:08 30.73 30.73 30.73 30.73 0.0K
12:09 30.73 30.73 30.73 30.73 0.1K
12:10 30.73 30.73 30.73 30.73 0.0K
12:11 30.73 30.73 30.73 30.73 0.1K
12:12 30.73 30.73 30.73 30.73 0.1K
12:13 30.73 30.75 30.73 30.75 0.3K
12:14 30.75 30.75 30.75 30.75 0.0K
12:15 30.75 30.75 30.75 30.75 0.1K
12:16 30.75 30.75 30.75 30.75 0.0K
12:17 30.75 30.75 30.75 30.75 0.0K
12:18 30.75 30.75 30.75 30.75 0.0K
12:19 30.75 30.75 30.75 30.75 0.0K
12:20 30.75 30.75 30.75 30.75 0.1K
12:21 30.75 30.75 30.75 30.75 0.0K
12:22 30.75 30.75 30.75 30.75 0.0K
12:23 30.75 30.75 30.75 30.75 0.0K
12:24 30.75 30.75 30.75 30.75 0.0K
12:25 30.75 30.75 30.75 30.75 0.0K
12:26 30.75 30.75 30.75 30.75 0.1K
12:27 30.75 30.77 30.75 30.77 0.3K
12:28 30.77 30.77 30.77 30.77 0.0K
12:29 30.74 30.74 30.74 30.74 0.2K
12:30 30.74 30.74 30.74 30.74 0.3K
12:31 30.74 30.74 30.74 30.74 0.0K
12:32 30.74 30.74 30.74 30.74 0.0K
12:33 30.74 30.74 30.74 30.74 0.0K
12:34 30.74 30.74 30.74 30.74 0.0K
12:35 30.74 30.74 30.74 30.74 0.0K
12:36 30.72 30.73 30.72 30.73 0.2K
12:37 30.73 30.73 30.73 30.73 0.1K
12:38 30.73 30.73 30.73 30.73 0.1K
12:39 30.73 30.73 30.73 30.73 0.0K
12:40 30.73 30.73 30.70 30.70 0.1K
12:41 30.70 30.74 30.70 30.74 1.6K
12:42 30.74 30.74 30.74 30.74 0.0K
12:43 30.74 30.74 30.74 30.74 0.0K
12:44 30.74 30.74 30.74 30.74 0.0K
12:45 30.74 30.74 30.74 30.74 0.0K
12:46 30.74 30.74 30.74 30.74 0.0K
12:47 30.74 30.74 30.73 30.73 0.2K
12:48 30.73 30.73 30.73 30.73 0.0K
12:49 30.73 30.73 30.73 30.73 0.0K
12:50 30.73 30.73 30.73 30.73 0.0K
12:51 30.73 30.73 30.73 30.73 0.0K
12:52 30.73 30.73 30.73 30.73 0.0K
12:53 30.73 30.73 30.73 30.73 0.0K
12:54 30.73 30.73 30.73 30.73 0.0K
12:55 30.73 30.73 30.73 30.73 0.0K
12:56 30.73 30.73 30.73 30.73 0.1K
12:57 30.73 30.73 30.73 30.73 0.5K
12:58 30.73 30.74 30.73 30.74 0.7K
12:59 30.74 30.74 30.74 30.74 0.0K
13:00 30.74 30.74 30.74 30.74 0.0K
13:01 30.74 30.74 30.74 30.74 0.0K
13:02 30.74 30.74 30.74 30.74 0.0K
13:03 30.74 30.74 30.74 30.74 0.0K
13:04 30.74 30.74 30.74 30.74 0.0K
13:05 30.74 30.74 30.74 30.74 0.0K
13:06 30.74 30.74 30.74 30.74 0.0K
13:07 30.74 30.79 30.74 30.79 0.4K
13:08 30.79 30.79 30.79 30.79 0.0K
13:09 30.79 30.79 30.79 30.79 0.1K
13:10 30.79 30.79 30.79 30.79 0.0K
13:11 30.79 30.79 30.79 30.79 0.0K
13:12 30.79 30.79 30.79 30.79 0.4K
13:13 30.79 30.79 30.79 30.79 0.0K
13:14 30.79 30.79 30.79 30.79 0.0K
13:15 30.79 30.79 30.79 30.79 0.1K
13:16 30.79 30.79 30.79 30.79 0.0K
13:17 30.79 30.79 30.79 30.79 0.0K
13:18 30.79 30.79 30.79 30.79 0.0K
13:19 30.79 30.79 30.79 30.79 0.0K
13:20 30.79 30.79 30.79 30.79 0.0K
13:21 30.79 30.79 30.79 30.79 0.0K
13:22 30.79 30.79 30.79 30.79 0.0K
13:23 30.79 30.79 30.79 30.79 0.0K
13:24 30.79 30.79 30.79 30.79 0.0K
13:25 30.79 30.79 30.79 30.79 0.0K
13:26 30.79 30.79 30.79 30.79 0.0K
13:27 30.79 30.79 30.79 30.79 0.0K
13:28 30.79 30.79 30.79 30.79 0.0K
13:29 30.79 30.79 30.79 30.79 0.0K
13:30 30.79 30.79 30.79 30.79 0.1K
13:31 30.79 30.79 30.79 30.79 0.0K
13:32 30.79 30.79 30.79 30.79 0.0K
13:33 30.79 30.79 30.79 30.79 0.0K
13:34 30.79 30.79 30.79 30.79 0.1K
13:35 30.79 30.79 30.79 30.79 0.0K
13:36 30.79 30.79 30.79 30.79 0.0K
13:37 30.79 30.79 30.79 30.79 0.0K
13:38 30.79 30.79 30.79 30.79 0.0K
13:39 30.79 30.84 30.79 30.84 0.1K
13:40 30.84 30.84 30.84 30.84 0.0K
13:41 30.84 30.84 30.84 30.84 0.0K
13:42 30.84 30.84 30.84 30.84 0.1K
13:43 30.84 30.84 30.84 30.84 0.0K
13:44 30.84 30.84 30.84 30.84 0.1K
13:45 30.84 30.84 30.84 30.84 0.1K
13:46 30.84 30.84 30.84 30.84 0.0K
13:47 30.84 30.84 30.84 30.84 0.0K
13:48 30.84 30.84 30.84 30.84 0.1K
13:49 30.84 30.84 30.84 30.84 0.0K
13:50 30.84 30.84 30.81 30.81 0.2K
13:51 30.81 30.81 30.81 30.81 0.1K
13:52 30.81 30.81 30.81 30.81 0.0K
13:53 30.81 30.81 30.78 30.78 0.4K
13:54 30.78 30.78 30.78 30.78 0.0K
13:55 30.78 30.78 30.78 30.78 0.0K
13:56 30.78 30.78 30.78 30.78 0.0K
13:57 30.78 30.78 30.78 30.78 0.0K
13:58 30.78 30.78 30.78 30.78 0.0K
13:59 30.85 30.85 30.80 30.80 0.2K
14:00 30.80 30.80 30.80 30.80 0.0K
14:01 30.80 30.80 30.75 30.75 0.7K
14:02 30.75 30.75 30.75 30.75 0.0K
14:03 30.75 30.75 30.75 30.75 0.3K
14:04 30.75 30.75 30.75 30.75 0.1K
14:05 30.75 30.75 30.75 30.75 0.1K
14:06 30.75 30.75 30.75 30.75 0.3K
14:07 30.75 30.75 30.75 30.75 0.0K
14:08 30.64 30.64 30.64 30.64 0.5K
14:09 30.64 30.64 30.64 30.64 0.0K
14:10 30.64 30.64 30.64 30.64 0.0K
14:11 30.64 30.64 30.56 30.56 0.2K
14:12 30.56 30.56 30.56 30.56 0.1K
14:13 30.56 30.56 30.56 30.56 0.1K
14:14 30.56 30.56 30.56 30.56 0.0K
14:15 30.64 30.64 30.64 30.64 0.9K
14:16 30.64 30.64 30.64 30.64 0.1K
14:17 30.64 30.64 30.64 30.64 0.0K
14:18 30.64 30.64 30.64 30.64 0.0K
14:19 30.64 30.64 30.64 30.64 0.0K
14:20 30.64 30.64 30.64 30.64 0.0K
14:21 30.64 30.64 30.64 30.64 0.0K
14:22 30.64 30.64 30.64 30.64 0.0K
14:23 30.64 30.64 30.64 30.64 0.5K
14:24 30.64 30.64 30.49 30.49 0.1K
14:25 30.49 30.49 30.49 30.49 0.0K
14:26 30.49 30.49 30.49 30.49 0.0K
14:27 30.49 30.49 30.49 30.49 0.0K
14:28 30.49 30.49 30.49 30.49 0.1K
14:29 30.49 30.49 30.49 30.49 0.1K
14:30 30.49 30.49 30.49 30.49 0.0K
14:31 30.49 30.49 30.49 30.49 0.0K
14:32 30.49 30.49 30.49 30.49 0.0K
14:33 30.49 30.60 30.49 30.60 0.4K
14:34 30.62 30.64 30.62 30.63 1.2K
14:35 30.63 30.63 30.63 30.63 0.1K
14:36 30.63 30.63 30.63 30.63 0.0K
14:37 30.63 30.64 30.63 30.64 0.2K
14:38 30.64 30.64 30.64 30.64 0.0K
14:39 30.64 30.64 30.64 30.64 0.2K
14:40 30.64 30.70 30.64 30.70 1.0K
14:41 30.70 30.70 30.70 30.70 0.2K
14:42 30.70 30.70 30.70 30.70 0.2K
14:43 30.70 30.70 30.70 30.70 0.0K
14:44 30.70 30.74 30.70 30.74 0.1K
14:45 30.74 30.74 30.74 30.74 0.3K
14:46 30.74 30.74 30.74 30.74 0.1K
14:47 30.74 30.74 30.74 30.74 0.0K
14:48 30.74 30.74 30.74 30.74 0.3K
14:49 30.74 30.74 30.74 30.74 0.0K
14:50 30.74 30.74 30.74 30.74 0.0K
14:51 30.74 30.74 30.74 30.74 0.0K
14:52 30.74 30.74 30.74 30.74 0.0K
14:53 30.73 30.73 30.73 30.73 0.4K
14:54 30.73 30.73 30.73 30.73 0.0K
14:55 30.73 30.73 30.73 30.73 0.3K
14:56 30.73 30.73 30.73 30.73 0.1K
14:57 30.73 30.73 30.73 30.73 0.0K
14:58 30.73 30.73 30.73 30.73 0.4K
14:59 30.73 30.73 30.73 30.73 0.1K
15:00 30.73 30.73 30.73 30.73 0.0K
15:01 30.73 30.73 30.73 30.73 0.0K
15:02 30.73 30.73 30.73 30.73 0.0K
15:03 30.73 30.73 30.73 30.73 0.0K
15:04 30.73 30.73 30.73 30.73 0.1K
15:05 30.73 30.73 30.73 30.73 0.0K
15:06 30.73 30.73 30.73 30.73 0.0K
15:07 30.73 30.73 30.73 30.73 0.0K
15:08 30.73 30.73 30.73 30.73 0.1K
15:09 30.73 30.73 30.73 30.73 0.0K
15:10 30.48 30.48 30.48 30.48 0.2K
15:11 30.48 30.55 30.48 30.55 0.7K
15:12 30.55 30.55 30.55 30.55 0.0K
15:13 30.55 30.55 30.55 30.55 0.0K
15:14 30.55 30.55 30.55 30.55 0.0K
15:15 30.55 30.55 30.55 30.55 0.0K
15:16 30.55 30.55 30.55 30.55 0.1K
15:17 30.55 30.55 30.55 30.55 0.0K
15:18 30.55 30.55 30.46 30.46 0.6K
15:19 30.46 30.49 30.46 30.49 0.8K
15:20 30.49 30.49 30.49 30.49 0.0K
15:21 30.49 30.49 30.49 30.49 0.2K
15:22 30.49 30.55 30.49 30.55 0.2K
15:23 30.55 30.55 30.55 30.55 0.0K
15:24 30.55 30.55 30.55 30.55 0.0K
15:25 30.55 30.55 30.55 30.55 0.0K
15:26 30.55 30.56 30.55 30.56 0.3K
15:27 30.56 30.56 30.56 30.56 0.0K
15:28 30.56 30.56 30.56 30.56 0.1K
15:29 30.51 30.58 30.51 30.58 0.4K
15:30 30.58 30.58 30.58 30.58 0.0K
15:31 30.58 30.58 30.58 30.58 0.0K
15:32 30.58 30.58 30.58 30.58 0.2K
15:33 30.58 30.58 30.58 30.58 0.0K
15:34 30.58 30.58 30.58 30.58 0.0K
15:35 30.57 30.57 30.57 30.57 0.3K
15:36 30.57 30.57 30.57 30.57 0.3K
15:37 30.53 30.53 30.53 30.53 0.2K
15:38 30.53 30.59 30.53 30.59 1.0K
15:39 30.59 30.63 30.59 30.63 0.3K
15:40 30.60 30.60 30.60 30.60 1.1K
15:41 30.60 30.60 30.60 30.60 0.1K
15:42 30.60 30.60 30.60 30.60 0.0K
15:43 30.60 30.74 30.59 30.74 0.8K
15:44 30.68 30.68 30.68 30.68 0.3K
15:45 30.68 30.80 30.68 30.80 1.1K
15:46 30.78 30.86 30.78 30.86 0.8K
15:47 30.86 30.86 30.86 30.86 0.1K
15:48 30.78 30.78 30.78 30.78 0.6K
15:49 30.78 30.78 30.78 30.78 0.5K
15:50 30.78 30.78 30.78 30.78 0.2K
15:51 30.78 30.86 30.78 30.86 1.0K
15:52 30.86 30.86 30.80 30.80 2.1K
15:53 30.75 30.75 30.71 30.71 0.6K
15:54 30.76 30.76 30.76 30.76 0.8K
15:55 30.76 30.76 30.73 30.76 1.6K
15:56 30.76 30.77 30.76 30.77 1.0K
15:57 30.77 30.81 30.77 30.81 0.4K
15:58 30.81 30.81 30.79 30.79 1.1K
15:59 30.82 30.82 30.80 30.80 0.9K
16:00 30.80 30.81 30.78 30.78 15.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available