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 30.32 30.50 29.88 30.25 3.3K
09:32 30.25 30.25 30.25 30.25 0.0K
09:33 30.25 30.25 30.25 30.25 0.0K
09:34 30.25 30.25 30.25 30.25 0.0K
09:35 30.25 30.25 30.25 30.25 0.0K
09:36 30.25 30.30 30.24 30.30 0.8K
09:37 30.30 30.30 30.30 30.30 0.0K
09:38 30.30 30.30 30.30 30.30 0.2K
09:39 30.30 30.30 30.30 30.30 0.1K
09:40 30.55 30.55 30.55 30.55 1.2K
09:41 30.55 30.55 30.55 30.55 0.0K
09:42 30.55 30.55 30.55 30.55 0.0K
09:43 30.55 30.55 30.55 30.55 0.0K
09:44 30.55 30.55 30.55 30.55 0.0K
09:45 30.55 30.55 30.53 30.53 0.7K
09:46 30.49 30.49 30.49 30.49 0.4K
09:47 30.49 30.49 30.49 30.49 0.0K
09:48 30.49 30.49 30.49 30.49 0.1K
09:49 30.49 30.49 30.49 30.49 0.0K
09:50 30.49 30.49 30.49 30.49 0.0K
09:51 30.49 30.49 30.49 30.49 0.0K
09:52 30.49 30.49 30.49 30.49 0.1K
09:53 30.49 30.49 30.49 30.49 0.0K
09:54 30.49 30.49 30.49 30.49 0.2K
09:55 30.49 30.49 30.27 30.43 0.7K
09:56 30.43 30.43 30.43 30.43 0.0K
09:57 30.43 30.62 30.43 30.62 0.2K
09:58 30.62 30.62 30.62 30.62 0.0K
09:59 30.62 30.62 30.62 30.62 0.0K
10:00 30.62 30.62 30.62 30.62 0.0K
10:01 30.62 30.62 30.62 30.62 0.1K
10:02 30.62 30.62 30.62 30.62 0.3K
10:03 30.41 30.41 30.41 30.41 0.1K
10:04 30.41 30.41 30.41 30.41 0.0K
10:05 30.41 30.41 30.41 30.41 0.1K
10:06 30.41 30.41 30.41 30.41 0.0K
10:07 30.41 30.41 30.41 30.41 0.0K
10:08 30.56 30.56 30.56 30.56 0.2K
10:09 30.56 30.56 30.56 30.56 0.0K
10:10 30.56 30.56 30.56 30.56 0.0K
10:11 30.52 30.52 30.52 30.52 0.3K
10:12 30.52 30.52 30.52 30.52 0.0K
10:13 30.52 30.52 30.52 30.52 0.0K
10:14 30.52 30.52 30.52 30.52 0.0K
10:15 30.52 30.52 30.52 30.52 0.0K
10:16 30.52 30.52 30.52 30.52 0.2K
10:17 30.52 30.52 30.52 30.52 0.0K
10:18 30.52 30.52 30.52 30.52 0.0K
10:19 30.51 30.51 30.51 30.51 0.9K
10:20 30.51 30.51 30.51 30.51 0.4K
10:21 30.51 30.51 30.51 30.51 0.0K
10:22 30.51 30.51 30.51 30.51 0.0K
10:23 30.51 30.51 30.51 30.51 0.2K
10:24 30.61 30.61 30.61 30.61 0.4K
10:25 30.61 30.61 30.61 30.61 0.4K
10:26 30.61 30.61 30.61 30.61 0.3K
10:27 30.61 30.61 30.61 30.61 0.1K
10:28 30.61 30.82 30.61 30.82 0.3K
10:29 30.86 30.86 30.86 30.86 0.3K
10:30 30.86 30.86 30.86 30.86 0.1K
10:31 30.86 30.86 30.86 30.86 0.0K
10:32 30.88 30.88 30.88 30.88 0.1K
10:33 30.88 30.88 30.88 30.88 0.0K
10:34 30.88 30.88 30.88 30.88 0.1K
10:35 30.88 30.88 30.88 30.88 0.0K
10:36 30.88 30.88 30.88 30.88 0.0K
10:37 30.92 30.92 30.92 30.92 0.3K
10:38 30.92 30.92 30.92 30.92 0.0K
10:39 30.93 30.93 30.93 30.93 0.2K
10:40 30.93 30.93 30.93 30.93 0.0K
10:41 30.93 30.93 30.93 30.93 0.0K
10:42 30.93 30.93 30.93 30.93 0.1K
10:43 30.93 30.93 30.93 30.93 0.0K
10:44 30.93 30.93 30.93 30.93 0.0K
10:45 30.95 30.95 30.95 30.95 0.4K
10:46 30.95 30.95 30.95 30.95 0.0K
10:47 30.95 30.95 30.95 30.95 0.1K
10:48 30.95 30.95 30.95 30.95 0.0K
10:49 30.95 30.95 30.95 30.95 0.0K
10:50 30.95 30.95 30.95 30.95 0.3K
10:51 30.95 30.95 30.95 30.95 0.3K
10:52 31.00 31.00 31.00 31.00 0.1K
10:53 30.93 30.93 30.93 30.93 0.5K
10:54 30.93 30.93 30.93 30.93 0.0K
10:55 30.93 30.93 30.93 30.93 0.0K
10:56 30.93 30.95 30.93 30.95 0.1K
10:57 30.95 30.96 30.95 30.96 0.2K
10:58 30.96 30.96 30.96 30.96 0.0K
10:59 30.94 30.94 30.94 30.94 0.5K
11:00 30.94 30.94 30.94 30.94 0.0K
11:01 30.94 30.94 30.93 30.93 1.2K
11:02 30.93 30.93 30.93 30.93 0.0K
11:03 30.93 31.02 30.93 31.02 0.5K
11:04 31.02 31.02 31.02 31.02 0.0K
11:05 31.02 31.02 31.02 31.02 0.1K
11:06 30.96 30.96 30.96 30.96 0.4K
11:07 30.96 30.96 30.92 30.92 0.5K
11:08 30.93 30.93 30.93 30.93 0.3K
11:09 31.02 31.02 31.02 31.02 0.3K
11:10 30.99 30.99 30.99 30.99 1.0K
11:11 30.99 31.02 30.99 31.02 0.3K
11:12 31.02 31.02 30.94 30.94 0.3K
11:13 30.94 30.94 30.94 30.94 0.0K
11:14 30.94 30.94 30.94 30.94 0.0K
11:15 30.94 30.94 30.94 30.94 0.0K
11:16 30.94 30.94 30.94 30.94 0.0K
11:17 30.94 30.94 30.94 30.94 0.3K
11:18 30.94 30.94 30.94 30.94 0.1K
11:19 31.02 31.02 31.02 31.02 0.1K
11:20 31.02 31.02 31.02 31.02 0.0K
11:21 31.02 31.02 31.02 31.02 0.2K
11:22 31.02 31.02 31.02 31.02 0.0K
11:23 31.02 31.02 31.02 31.02 0.0K
11:24 31.02 31.02 31.02 31.02 0.0K
11:25 31.03 31.03 31.03 31.03 0.1K
11:26 31.03 31.03 31.03 31.03 1.0K
11:27 31.03 31.03 31.03 31.03 0.0K
11:28 31.03 31.03 31.03 31.03 0.1K
11:29 31.03 31.03 31.01 31.01 0.5K
11:30 31.01 31.01 31.01 31.01 0.1K
11:31 31.01 31.01 31.01 31.01 0.0K
11:32 31.01 31.01 31.01 31.01 0.1K
11:33 31.01 31.01 31.01 31.01 0.0K
11:34 31.01 31.01 31.01 31.01 0.0K
11:35 31.01 31.01 31.01 31.01 0.1K
11:36 31.01 31.01 31.01 31.01 0.0K
11:37 31.01 31.01 31.01 31.01 0.0K
11:38 31.01 31.01 31.01 31.01 0.0K
11:39 31.01 31.01 31.01 31.01 0.0K
11:40 31.01 31.01 31.01 31.01 0.0K
11:41 31.06 31.06 31.06 31.06 0.6K
11:42 31.06 31.06 31.06 31.06 0.1K
11:43 31.06 31.06 31.06 31.06 0.0K
11:44 31.06 31.06 31.06 31.06 0.0K
11:45 31.06 31.06 31.06 31.06 0.2K
11:46 31.06 31.06 31.06 31.06 0.1K
11:47 31.06 31.06 31.06 31.06 0.0K
11:48 31.06 31.06 31.06 31.06 0.0K
11:49 31.06 31.06 31.06 31.06 0.1K
11:50 31.06 31.06 31.06 31.06 0.0K
11:51 31.14 31.14 31.14 31.14 0.6K
11:52 31.14 31.14 31.14 31.14 0.0K
11:53 31.14 31.14 31.14 31.14 0.0K
11:54 31.14 31.14 31.14 31.14 0.0K
11:55 31.14 31.14 31.14 31.14 0.0K
11:56 31.14 31.14 31.10 31.10 0.4K
11:57 31.10 31.10 31.10 31.10 0.1K
11:58 31.10 31.10 31.10 31.10 0.3K
11:59 31.10 31.10 31.10 31.10 0.0K
12:00 31.10 31.10 31.10 31.10 0.0K
12:01 31.09 31.09 31.09 31.09 0.2K
12:02 31.09 31.09 31.09 31.09 0.0K
12:03 31.09 31.09 31.09 31.09 0.0K
12:04 31.09 31.09 31.09 31.09 0.0K
12:05 31.09 31.09 31.09 31.09 0.1K
12:06 31.09 31.09 31.09 31.09 0.0K
12:07 31.09 31.09 31.09 31.09 0.1K
12:08 31.09 31.09 31.09 31.09 0.1K
12:09 31.09 31.09 31.09 31.09 0.1K
12:10 31.09 31.09 31.09 31.09 0.1K
12:11 31.09 31.09 31.09 31.09 0.0K
12:12 31.09 31.09 31.09 31.09 0.0K
12:13 30.97 30.97 30.97 30.97 0.3K
12:14 30.97 30.97 30.97 30.97 0.2K
12:15 30.97 30.97 30.97 30.97 0.0K
12:16 30.97 30.97 30.97 30.97 0.0K
12:17 30.97 30.97 30.97 30.97 0.0K
12:18 30.96 30.96 30.96 30.96 0.2K
12:19 30.96 30.96 30.96 30.96 0.0K
12:20 30.96 30.96 30.96 30.96 0.0K
12:21 30.96 30.96 30.96 30.96 0.0K
12:22 31.02 31.02 31.02 31.02 0.2K
12:23 31.02 31.02 31.02 31.02 0.0K
12:24 31.03 31.03 31.03 31.03 0.4K
12:25 31.06 31.06 31.06 31.06 0.1K
12:26 31.06 31.06 31.06 31.06 0.0K
12:27 31.06 31.07 31.06 31.07 0.2K
12:28 31.13 31.13 31.13 31.13 0.1K
12:29 31.13 31.13 31.08 31.08 0.2K
12:30 31.08 31.08 31.08 31.08 0.0K
12:31 31.08 31.08 31.08 31.08 0.0K
12:32 31.08 31.08 31.08 31.08 0.0K
12:33 31.08 31.08 31.08 31.08 0.3K
12:34 31.08 31.08 31.08 31.08 0.0K
12:35 31.08 31.08 31.08 31.08 0.0K
12:36 31.08 31.08 31.08 31.08 0.0K
12:37 31.04 31.04 31.04 31.04 0.1K
12:38 31.04 31.04 31.04 31.04 0.0K
12:39 31.04 31.04 31.04 31.04 0.0K
12:40 31.04 31.04 31.04 31.04 0.0K
12:41 31.09 31.09 31.09 31.09 0.3K
12:42 31.03 31.03 30.99 31.02 0.7K
12:43 31.02 31.02 31.02 31.02 0.0K
12:44 31.02 31.02 31.02 31.02 0.0K
12:45 31.02 31.02 31.02 31.02 0.0K
12:46 31.02 31.02 30.96 30.96 0.3K
12:47 30.96 30.96 30.96 30.96 0.0K
12:48 30.96 30.96 30.96 30.96 0.0K
12:49 30.96 30.96 30.96 30.96 0.0K
12:50 30.96 30.96 30.96 30.96 0.1K
12:51 30.96 30.96 30.96 30.96 0.0K
12:52 30.96 30.96 30.96 30.96 0.0K
12:53 30.96 30.96 30.96 30.96 0.1K
12:54 30.96 30.96 30.96 30.96 0.0K
12:55 30.96 30.96 30.96 30.96 0.0K
12:56 30.96 30.96 30.96 30.96 0.1K
12:57 30.96 30.96 30.96 30.96 0.4K
12:58 30.96 30.96 30.96 30.96 1.0K
12:59 30.96 30.96 30.96 30.96 0.0K
13:00 30.96 30.96 30.96 30.96 0.0K
13:01 30.96 30.96 30.96 30.96 0.0K
13:02 30.96 30.96 30.96 30.96 0.0K
13:03 30.96 30.96 30.96 30.96 0.0K
13:04 30.96 30.96 30.96 30.96 0.0K
13:05 30.96 30.96 30.96 30.96 0.1K
13:06 30.96 30.96 30.96 30.96 0.1K
13:07 31.06 31.06 31.06 31.06 0.1K
13:08 31.06 31.09 31.06 31.09 0.6K
13:09 31.05 31.05 31.05 31.05 0.2K
13:10 31.05 31.05 31.05 31.05 0.0K
13:11 31.05 31.05 31.05 31.05 0.0K
13:12 31.05 31.05 31.05 31.05 0.0K
13:13 31.09 31.09 31.09 31.09 0.4K
13:14 31.09 31.09 31.09 31.09 0.0K
13:15 31.09 31.09 31.09 31.09 0.0K
13:16 31.09 31.09 31.09 31.09 0.0K
13:17 31.09 31.09 31.09 31.09 0.0K
13:18 31.09 31.09 31.09 31.09 0.0K
13:19 31.09 31.09 31.09 31.09 0.1K
13:20 31.09 31.09 31.00 31.00 0.3K
13:21 31.00 31.00 31.00 31.00 0.0K
13:22 31.00 31.00 31.00 31.00 0.0K
13:23 31.00 31.00 31.00 31.00 0.0K
13:24 31.00 31.00 31.00 31.00 0.0K
13:25 31.00 31.00 31.00 31.00 0.0K
13:26 31.00 31.00 31.00 31.00 0.1K
13:27 31.00 31.00 31.00 31.00 0.0K
13:28 31.00 31.00 31.00 31.00 0.0K
13:29 31.00 31.00 31.00 31.00 0.0K
13:30 31.03 31.03 31.03 31.03 0.1K
13:31 31.03 31.03 31.03 31.03 0.0K
13:32 31.03 31.03 31.03 31.03 0.0K
13:33 31.03 31.09 31.03 31.09 0.6K
13:34 31.09 31.09 31.09 31.09 0.0K
13:35 31.09 31.09 31.09 31.09 0.1K
13:36 31.09 31.09 31.09 31.09 0.0K
13:37 31.09 31.09 31.09 31.09 0.1K
13:38 31.09 31.09 31.09 31.09 0.0K
13:39 31.09 31.09 31.09 31.09 0.0K
13:40 31.09 31.09 31.06 31.06 0.1K
13:41 31.06 31.06 31.06 31.06 0.2K
13:42 31.06 31.06 31.06 31.06 0.0K
13:43 31.06 31.06 31.06 31.06 0.0K
13:44 31.06 31.06 31.06 31.06 0.2K
13:45 31.06 31.06 31.06 31.06 0.0K
13:46 31.06 31.06 31.06 31.06 0.0K
13:47 31.08 31.08 31.08 31.08 0.2K
13:48 31.08 31.08 31.08 31.08 0.0K
13:49 31.08 31.08 31.08 31.08 0.1K
13:50 31.08 31.08 31.08 31.08 0.0K
13:51 31.08 31.11 31.08 31.11 0.3K
13:52 31.11 31.11 31.11 31.11 0.0K
13:53 31.11 31.11 31.11 31.11 0.0K
13:54 31.11 31.11 31.11 31.11 0.0K
13:55 31.11 31.11 31.11 31.11 0.0K
13:56 31.11 31.11 31.11 31.11 0.0K
13:57 31.11 31.11 31.11 31.11 0.7K
13:58 31.12 31.12 31.12 31.12 0.1K
13:59 31.12 31.12 31.12 31.12 0.0K
14:00 31.12 31.12 31.12 31.12 0.1K
14:01 31.12 31.12 31.12 31.12 0.0K
14:02 31.12 31.12 31.12 31.12 0.0K
14:03 31.12 31.12 31.12 31.12 0.0K
14:04 31.12 31.12 31.12 31.12 0.1K
14:05 31.12 31.12 31.12 31.12 0.0K
14:06 31.12 31.12 31.12 31.12 0.0K
14:07 31.12 31.12 31.12 31.12 0.1K
14:08 31.12 31.12 31.12 31.12 0.0K
14:09 31.12 31.12 31.12 31.12 0.0K
14:10 31.12 31.13 31.12 31.13 0.1K
14:11 31.13 31.13 31.12 31.12 0.2K
14:12 31.12 31.12 31.12 31.12 0.0K
14:13 31.12 31.12 31.09 31.09 0.1K
14:14 31.09 31.09 31.09 31.09 0.1K
14:15 31.09 31.09 31.09 31.09 0.0K
14:16 31.09 31.09 31.09 31.09 0.0K
14:17 31.09 31.09 31.09 31.09 0.1K
14:18 31.09 31.09 31.09 31.09 0.0K
14:19 31.09 31.09 31.09 31.09 0.0K
14:20 31.12 31.12 31.12 31.12 0.1K
14:21 31.13 31.13 31.13 31.13 0.2K
14:22 31.13 31.13 31.13 31.13 0.0K
14:23 31.16 31.18 31.16 31.18 0.4K
14:24 31.18 31.18 31.18 31.18 0.0K
14:25 31.18 31.18 31.18 31.18 0.0K
14:26 31.15 31.15 31.15 31.15 0.4K
14:27 31.15 31.15 31.15 31.15 0.0K
14:28 31.15 31.15 31.15 31.15 0.1K
14:29 31.15 31.15 31.15 31.15 0.0K
14:30 31.15 31.15 31.15 31.15 0.1K
14:31 31.15 31.15 31.15 31.15 0.0K
14:32 31.15 31.15 31.15 31.15 0.0K
14:33 31.15 31.15 31.15 31.15 0.0K
14:34 31.15 31.15 31.15 31.15 0.0K
14:35 31.15 31.15 31.15 31.15 0.0K
14:36 31.15 31.15 31.15 31.15 0.0K
14:37 31.15 31.15 31.15 31.15 0.1K
14:38 31.15 31.15 31.15 31.15 0.0K
14:39 31.15 31.15 31.15 31.15 0.0K
14:40 31.15 31.15 31.12 31.12 0.2K
14:41 31.12 31.12 31.12 31.12 0.0K
14:42 31.12 31.12 31.12 31.12 0.0K
14:43 31.12 31.12 31.12 31.12 0.0K
14:44 31.12 31.12 31.12 31.12 0.0K
14:45 31.12 31.12 31.12 31.12 0.0K
14:46 31.12 31.12 31.12 31.12 0.4K
14:47 31.12 31.12 31.12 31.12 0.0K
14:48 31.12 31.17 31.12 31.17 0.1K
14:49 31.17 31.17 31.17 31.17 0.0K
14:50 31.17 31.17 31.17 31.17 0.0K
14:51 31.17 31.17 31.17 31.17 0.0K
14:52 31.17 31.17 31.17 31.17 0.0K
14:53 31.17 31.17 31.17 31.17 0.0K
14:54 31.17 31.17 31.17 31.17 0.0K
14:55 31.17 31.17 31.17 31.17 0.0K
14:56 31.17 31.17 31.17 31.17 0.0K
14:57 31.17 31.17 31.17 31.17 0.1K
14:58 31.17 31.17 31.17 31.17 0.3K
14:59 31.17 31.17 31.17 31.17 0.3K
15:00 31.17 31.17 31.17 31.17 0.1K
15:01 31.17 31.17 31.17 31.17 0.0K
15:02 31.17 31.17 31.17 31.17 0.0K
15:03 31.17 31.17 31.17 31.17 0.0K
15:04 31.17 31.20 31.17 31.20 0.3K
15:05 31.20 31.20 31.20 31.20 0.0K
15:06 31.17 31.17 31.17 31.17 0.1K
15:07 31.17 31.18 31.17 31.18 0.4K
15:08 31.18 31.18 31.18 31.18 0.1K
15:09 31.18 31.18 31.18 31.18 0.4K
15:10 31.18 31.18 31.18 31.18 0.0K
15:11 31.18 31.18 31.18 31.18 0.0K
15:12 31.18 31.18 31.15 31.15 0.3K
15:13 31.15 31.15 31.15 31.15 0.0K
15:14 31.15 31.15 31.15 31.15 0.1K
15:15 31.15 31.15 31.15 31.15 0.1K
15:16 31.15 31.15 31.15 31.15 0.0K
15:17 31.15 31.15 31.15 31.15 0.0K
15:18 31.15 31.15 31.15 31.15 0.0K
15:19 31.15 31.16 31.15 31.16 0.4K
15:20 31.16 31.16 31.16 31.16 0.0K
15:21 31.16 31.16 31.16 31.16 0.1K
15:22 31.16 31.16 31.16 31.16 0.0K
15:23 31.16 31.16 31.16 31.16 0.0K
15:24 31.13 31.13 31.13 31.13 1.4K
15:25 31.13 31.13 31.13 31.13 0.0K
15:26 31.13 31.13 31.13 31.13 0.0K
15:27 31.13 31.13 31.13 31.13 0.3K
15:28 31.13 31.13 31.13 31.13 0.0K
15:29 31.13 31.13 31.13 31.13 0.0K
15:30 31.13 31.13 31.03 31.03 0.4K
15:31 31.03 31.03 31.03 31.03 0.0K
15:32 31.03 31.03 31.03 31.03 0.0K
15:33 31.03 31.03 31.03 31.03 0.3K
15:34 31.08 31.08 31.08 31.08 0.3K
15:35 31.08 31.08 31.08 31.08 0.1K
15:36 31.08 31.08 31.08 31.08 0.0K
15:37 31.08 31.08 31.07 31.07 0.6K
15:38 31.07 31.11 31.07 31.11 0.3K
15:39 31.15 31.15 31.15 31.15 0.3K
15:40 31.15 31.15 31.15 31.15 0.0K
15:41 31.15 31.15 31.15 31.15 0.4K
15:42 31.15 31.15 31.15 31.15 0.0K
15:43 31.15 31.16 31.15 31.16 1.3K
15:44 31.16 31.16 31.16 31.16 0.1K
15:45 31.16 31.16 31.16 31.16 0.0K
15:46 31.16 31.16 31.16 31.16 0.1K
15:47 31.16 31.16 31.16 31.16 0.2K
15:48 31.16 31.16 31.16 31.16 0.3K
15:49 31.16 31.17 31.16 31.17 0.5K
15:50 31.17 31.20 31.17 31.20 0.7K
15:51 31.25 31.25 31.25 31.25 0.8K
15:52 31.25 31.25 31.23 31.23 1.9K
15:53 31.22 31.22 31.22 31.22 0.2K
15:54 31.22 31.22 31.22 31.22 0.2K
15:55 31.22 31.23 31.22 31.23 0.7K
15:56 31.23 31.23 31.20 31.20 0.6K
15:57 31.21 31.21 31.16 31.18 1.5K
15:58 31.18 31.18 31.17 31.18 1.8K
15:59 31.18 31.21 31.18 31.21 0.6K
16:00 31.22 31.50 31.21 31.21 17.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available