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 31.76 32.27 31.76 31.90 1.9K
09:32 31.91 31.91 31.91 31.91 0.6K
09:33 31.91 31.91 31.91 31.91 0.0K
09:34 31.91 31.91 31.91 31.91 0.0K
09:35 31.91 31.91 31.91 31.91 0.1K
09:36 31.95 31.95 31.95 31.95 0.2K
09:37 31.93 31.97 31.93 31.97 1.1K
09:38 31.97 31.97 31.97 31.97 0.0K
09:39 31.98 31.98 31.98 31.98 0.6K
09:40 31.98 31.98 31.98 31.98 0.0K
09:41 31.98 31.98 31.84 31.84 0.2K
09:42 31.84 31.84 31.84 31.84 0.0K
09:43 31.84 31.84 31.84 31.84 0.0K
09:44 31.84 31.84 31.84 31.84 0.0K
09:45 31.84 31.84 31.84 31.84 0.0K
09:46 31.84 31.84 31.84 31.84 0.0K
09:47 31.84 31.84 31.84 31.84 0.0K
09:48 31.84 31.84 31.84 31.84 0.1K
09:49 31.84 31.84 31.84 31.84 0.0K
09:50 31.84 31.84 31.84 31.84 0.0K
09:51 31.84 31.84 31.84 31.84 0.0K
09:52 31.84 31.84 31.84 31.84 0.0K
09:53 31.84 31.84 31.84 31.84 0.0K
09:54 31.84 31.84 31.84 31.84 0.0K
09:55 31.84 31.84 31.84 31.84 0.4K
09:56 31.84 31.84 31.84 31.84 0.0K
09:57 31.98 31.98 31.98 31.98 0.5K
09:58 31.98 31.98 31.98 31.98 0.0K
09:59 31.98 31.98 31.98 31.98 0.0K
10:00 31.98 31.98 31.98 31.98 0.1K
10:01 31.98 31.98 31.98 31.98 0.0K
10:02 31.98 31.98 31.98 31.98 0.0K
10:03 31.98 31.98 31.98 31.98 0.1K
10:04 31.98 31.98 31.98 31.98 0.0K
10:05 31.92 31.92 31.92 31.92 0.1K
10:06 31.92 31.92 31.92 31.92 0.0K
10:07 31.92 32.14 31.92 32.14 0.8K
10:08 32.14 32.14 32.14 32.14 0.0K
10:09 32.14 32.14 32.14 32.14 0.1K
10:10 32.14 32.14 32.14 32.14 0.1K
10:11 32.14 32.14 32.14 32.14 0.2K
10:12 32.10 32.10 32.10 32.10 0.1K
10:13 32.10 32.10 32.10 32.10 0.0K
10:14 32.10 32.10 32.10 32.10 0.3K
10:15 32.10 32.10 32.10 32.10 0.0K
10:16 32.10 32.10 32.10 32.10 0.1K
10:17 32.10 32.10 32.10 32.10 0.0K
10:18 32.10 32.10 32.10 32.10 0.0K
10:19 32.10 32.10 32.10 32.10 0.0K
10:20 32.10 32.10 32.10 32.10 0.1K
10:21 32.10 32.10 32.10 32.10 0.0K
10:22 32.10 32.10 32.10 32.10 0.2K
10:23 32.10 32.10 32.10 32.10 0.1K
10:24 32.10 32.10 32.10 32.10 0.0K
10:25 32.10 32.10 32.10 32.10 0.1K
10:26 32.18 32.18 32.18 32.18 0.5K
10:27 32.18 32.18 32.18 32.18 0.0K
10:28 32.23 32.23 32.20 32.20 0.3K
10:29 32.20 32.20 32.20 32.20 0.0K
10:30 32.20 32.20 32.20 32.20 0.0K
10:31 32.20 32.20 32.20 32.20 0.0K
10:32 32.20 32.20 32.20 32.20 0.0K
10:33 32.20 32.20 32.20 32.20 0.0K
10:34 32.20 32.20 32.20 32.20 0.5K
10:35 32.20 32.20 32.11 32.11 0.9K
10:36 32.11 32.11 32.11 32.11 0.1K
10:37 32.11 32.11 32.11 32.11 0.0K
10:38 32.11 32.11 32.11 32.11 0.0K
10:39 32.11 32.11 32.11 32.11 0.0K
10:40 32.11 32.11 32.11 32.11 0.0K
10:41 32.11 32.11 32.11 32.11 0.1K
10:42 32.11 32.11 32.11 32.11 0.1K
10:43 32.11 32.11 32.11 32.11 0.1K
10:44 32.11 32.11 32.11 32.11 0.2K
10:45 32.11 32.11 32.11 32.11 0.0K
10:46 32.11 32.11 32.11 32.11 0.0K
10:47 32.11 32.11 32.11 32.11 0.0K
10:48 32.11 32.11 32.11 32.11 0.0K
10:49 32.11 32.11 32.11 32.11 0.0K
10:50 32.11 32.11 32.11 32.11 0.0K
10:51 32.10 32.10 32.10 32.10 0.2K
10:52 32.10 32.10 32.10 32.10 0.0K
10:53 32.10 32.10 32.10 32.10 0.0K
10:54 32.10 32.10 32.10 32.10 0.2K
10:55 32.10 32.10 32.10 32.10 0.0K
10:56 32.10 32.10 32.10 32.10 0.0K
10:57 32.10 32.10 32.10 32.10 0.1K
10:58 32.10 32.10 32.10 32.10 0.0K
10:59 32.10 32.10 32.10 32.10 0.1K
11:00 32.10 32.10 32.10 32.10 0.0K
11:01 32.10 32.10 32.10 32.10 0.0K
11:02 32.06 32.06 32.06 32.06 0.5K
11:03 32.06 32.06 32.06 32.06 0.0K
11:04 32.06 32.06 32.06 32.06 0.0K
11:05 32.06 32.06 32.06 32.06 0.0K
11:06 32.06 32.06 32.06 32.06 0.0K
11:07 32.06 32.06 32.06 32.06 0.0K
11:08 32.06 32.06 32.06 32.06 0.1K
11:09 32.06 32.06 32.06 32.06 0.0K
11:10 32.06 32.06 32.06 32.06 0.0K
11:11 32.06 32.06 32.06 32.06 0.0K
11:12 32.06 32.06 32.06 32.06 0.0K
11:13 32.06 32.06 32.06 32.06 0.1K
11:14 32.06 32.06 32.06 32.06 0.0K
11:15 32.06 32.06 32.06 32.06 0.0K
11:16 32.06 32.06 32.06 32.06 0.0K
11:17 32.06 32.06 32.05 32.05 0.6K
11:18 32.05 32.05 32.05 32.05 0.2K
11:19 32.05 32.05 32.05 32.05 0.0K
11:20 32.05 32.05 32.05 32.05 0.0K
11:21 32.05 32.05 32.05 32.05 0.2K
11:22 32.05 32.13 32.05 32.13 0.7K
11:23 32.13 32.13 32.13 32.13 0.0K
11:24 32.13 32.13 32.13 32.13 0.0K
11:25 32.13 32.13 32.13 32.13 0.0K
11:26 32.13 32.13 32.11 32.11 0.2K
11:27 32.11 32.11 32.11 32.11 0.0K
11:28 32.11 32.14 32.11 32.14 0.4K
11:29 32.14 32.14 32.14 32.14 0.0K
11:30 32.14 32.14 32.14 32.14 0.0K
11:31 32.14 32.14 32.14 32.14 0.0K
11:32 32.14 32.14 32.14 32.14 0.0K
11:33 32.14 32.15 32.14 32.15 0.7K
11:34 32.15 32.15 32.15 32.15 0.0K
11:35 32.15 32.15 32.15 32.15 0.0K
11:36 32.15 32.15 32.15 32.15 0.1K
11:37 32.15 32.15 32.15 32.15 0.1K
11:38 32.15 32.15 32.15 32.15 0.0K
11:39 32.15 32.21 32.15 32.21 0.1K
11:40 32.21 32.21 32.21 32.21 0.3K
11:41 32.17 32.17 32.16 32.16 0.5K
11:42 32.16 32.16 32.16 32.16 0.4K
11:43 32.16 32.16 32.16 32.16 0.0K
11:44 32.16 32.16 32.16 32.16 0.0K
11:45 32.16 32.16 32.16 32.16 0.1K
11:46 32.16 32.16 32.10 32.10 0.3K
11:47 32.10 32.10 32.10 32.10 0.0K
11:48 32.10 32.10 32.10 32.10 0.0K
11:49 32.10 32.14 32.10 32.14 0.1K
11:50 32.14 32.14 32.14 32.14 0.0K
11:51 32.14 32.14 32.14 32.14 0.0K
11:52 32.14 32.14 32.14 32.14 0.0K
11:53 32.14 32.14 32.14 32.14 0.0K
11:54 32.14 32.14 32.14 32.14 0.0K
11:55 32.14 32.14 32.14 32.14 0.0K
11:56 32.14 32.14 32.14 32.14 0.0K
11:57 32.14 32.14 32.14 32.14 0.2K
11:58 32.14 32.14 32.14 32.14 0.0K
11:59 32.14 32.14 32.14 32.14 0.1K
12:00 32.14 32.14 32.14 32.14 0.0K
12:01 32.14 32.14 32.14 32.14 0.0K
12:02 32.14 32.14 32.14 32.14 0.0K
12:03 32.14 32.14 32.14 32.14 0.0K
12:04 32.14 32.14 32.14 32.14 0.0K
12:05 32.14 32.14 32.14 32.14 0.0K
12:06 32.17 32.17 32.17 32.17 0.3K
12:07 32.17 32.17 32.17 32.17 0.0K
12:08 32.17 32.17 32.17 32.17 0.0K
12:09 32.17 32.17 32.17 32.17 0.1K
12:10 32.17 32.17 32.17 32.17 0.0K
12:11 32.17 32.17 32.17 32.17 0.1K
12:12 32.17 32.17 32.14 32.14 0.2K
12:13 32.14 32.14 32.14 32.14 0.0K
12:14 32.14 32.14 32.14 32.14 0.0K
12:15 32.14 32.14 32.14 32.14 0.0K
12:16 32.14 32.14 32.14 32.14 0.0K
12:17 32.14 32.14 32.14 32.14 0.2K
12:18 32.14 32.14 32.14 32.14 0.0K
12:19 32.14 32.14 32.14 32.14 0.0K
12:20 32.14 32.14 32.14 32.14 0.0K
12:21 32.14 32.14 32.14 32.14 0.2K
12:22 32.14 32.14 32.14 32.14 0.0K
12:23 32.14 32.14 32.14 32.14 0.0K
12:24 32.14 32.14 32.10 32.10 0.3K
12:25 32.10 32.10 32.10 32.10 0.0K
12:26 32.10 32.10 32.10 32.10 0.0K
12:27 32.10 32.10 32.10 32.10 0.0K
12:28 32.10 32.10 32.10 32.10 0.0K
12:29 32.10 32.10 32.10 32.10 0.0K
12:30 32.10 32.10 32.10 32.10 0.5K
12:31 32.10 32.10 32.10 32.10 0.0K
12:32 32.06 32.06 32.06 32.06 0.1K
12:33 32.06 32.06 32.06 32.06 0.0K
12:34 32.06 32.07 32.06 32.07 0.1K
12:35 32.07 32.07 32.07 32.07 0.0K
12:36 32.07 32.07 32.06 32.06 0.1K
12:37 32.06 32.06 32.06 32.06 0.0K
12:38 32.06 32.06 32.06 32.06 0.3K
12:39 32.06 32.09 32.06 32.07 0.6K
12:40 32.07 32.07 32.07 32.07 0.0K
12:41 32.07 32.07 32.07 32.07 0.0K
12:42 32.07 32.07 32.07 32.07 0.0K
12:43 32.07 32.07 32.07 32.07 0.0K
12:44 32.07 32.07 32.07 32.07 0.0K
12:45 32.07 32.07 32.07 32.07 0.0K
12:46 32.07 32.07 32.07 32.07 0.0K
12:47 32.07 32.07 32.07 32.07 0.1K
12:48 32.07 32.07 32.07 32.07 0.0K
12:49 32.07 32.07 32.07 32.07 0.0K
12:50 32.07 32.07 32.07 32.07 0.0K
12:51 32.07 32.07 32.07 32.07 0.0K
12:52 32.07 32.07 32.07 32.07 0.3K
12:53 32.07 32.07 32.07 32.07 0.0K
12:54 32.07 32.07 32.07 32.07 0.0K
12:55 32.07 32.07 32.07 32.07 0.0K
12:56 32.07 32.07 32.07 32.07 0.0K
12:57 32.07 32.07 32.07 32.07 0.0K
12:58 32.07 32.08 32.07 32.08 0.2K
12:59 32.08 32.08 32.08 32.08 0.0K
13:00 32.08 32.08 32.08 32.08 0.0K
13:01 32.08 32.08 32.08 32.08 0.1K
13:02 32.08 32.08 32.08 32.08 0.0K
13:03 32.08 32.08 32.08 32.08 0.0K
13:04 32.08 32.08 32.08 32.08 0.0K
13:05 32.08 32.08 32.08 32.08 0.0K
13:06 32.08 32.08 32.08 32.08 0.0K
13:07 32.08 32.08 32.08 32.08 0.0K
13:08 32.08 32.08 32.08 32.08 0.0K
13:09 32.08 32.08 32.08 32.08 0.1K
13:10 32.08 32.11 32.08 32.11 0.5K
13:11 32.11 32.11 32.11 32.11 0.0K
13:12 32.11 32.11 32.11 32.11 0.2K
13:13 32.11 32.11 32.11 32.11 0.3K
13:14 32.11 32.11 32.10 32.10 0.2K
13:15 32.10 32.10 32.10 32.10 0.0K
13:16 32.10 32.10 32.10 32.10 0.3K
13:17 32.10 32.10 32.10 32.10 0.0K
13:18 32.10 32.10 32.10 32.10 0.0K
13:19 32.10 32.10 32.10 32.10 0.0K
13:20 32.10 32.10 32.10 32.10 0.0K
13:21 32.10 32.10 32.10 32.10 0.2K
13:22 32.10 32.10 32.10 32.10 0.0K
13:23 32.10 32.10 32.10 32.10 0.0K
13:24 32.10 32.10 32.10 32.10 0.0K
13:25 32.10 32.10 32.10 32.10 0.0K
13:26 32.10 32.10 32.10 32.10 0.0K
13:27 32.10 32.10 32.10 32.10 0.0K
13:28 32.10 32.10 32.08 32.08 0.1K
13:29 32.08 32.08 32.08 32.08 0.0K
13:30 32.08 32.08 32.08 32.08 0.0K
13:31 32.08 32.08 32.08 32.08 0.0K
13:32 32.08 32.08 32.08 32.08 0.0K
13:33 32.08 32.08 32.08 32.08 0.0K
13:34 32.08 32.08 32.08 32.08 0.2K
13:35 32.08 32.08 32.08 32.08 0.0K
13:36 32.08 32.08 32.08 32.08 0.0K
13:37 32.08 32.12 32.08 32.12 0.7K
13:38 32.12 32.12 32.12 32.12 0.1K
13:39 32.16 32.16 32.16 32.16 0.1K
13:40 32.16 32.16 32.16 32.16 0.1K
13:41 32.16 32.18 32.16 32.18 0.3K
13:42 32.18 32.18 32.18 32.18 0.0K
13:43 32.18 32.18 32.18 32.18 0.1K
13:44 32.17 32.17 32.17 32.17 0.3K
13:45 32.17 32.17 32.17 32.17 0.0K
13:46 32.17 32.17 32.17 32.17 0.0K
13:47 32.17 32.17 32.17 32.17 0.0K
13:48 32.17 32.17 32.17 32.17 0.0K
13:49 32.17 32.17 32.17 32.17 0.0K
13:50 32.17 32.17 32.17 32.17 0.1K
13:51 32.17 32.17 32.17 32.17 0.2K
13:52 32.17 32.17 32.17 32.17 0.0K
13:53 32.17 32.17 32.17 32.17 0.0K
13:54 32.17 32.17 32.17 32.17 0.0K
13:55 32.17 32.17 32.17 32.17 0.0K
13:56 32.17 32.17 32.17 32.17 0.0K
13:57 32.17 32.17 32.17 32.17 0.0K
13:58 32.17 32.17 32.17 32.17 0.0K
13:59 32.17 32.17 32.15 32.15 1.2K
14:00 32.15 32.15 32.15 32.15 0.0K
14:01 32.15 32.15 32.15 32.15 0.1K
14:02 32.15 32.15 32.15 32.15 0.0K
14:03 32.15 32.15 32.15 32.15 0.1K
14:04 32.15 32.15 32.15 32.15 0.0K
14:05 32.15 32.15 32.15 32.15 0.0K
14:06 32.14 32.14 32.14 32.14 0.1K
14:07 32.14 32.14 32.14 32.14 0.0K
14:08 32.14 32.14 32.14 32.14 0.0K
14:09 32.14 32.14 32.14 32.14 0.1K
14:10 32.14 32.14 32.14 32.14 0.0K
14:11 32.14 32.14 32.14 32.14 0.0K
14:12 32.14 32.14 32.14 32.14 0.0K
14:13 32.14 32.14 32.14 32.14 0.0K
14:14 32.14 32.14 32.14 32.14 0.0K
14:15 32.15 32.15 32.15 32.15 0.1K
14:16 32.15 32.16 32.15 32.16 0.7K
14:17 32.19 32.19 32.19 32.19 1.1K
14:18 32.19 32.19 32.19 32.19 0.2K
14:19 32.19 32.19 32.19 32.19 0.0K
14:20 32.19 32.19 32.19 32.19 0.1K
14:21 32.19 32.19 32.19 32.19 0.0K
14:22 32.19 32.19 32.19 32.19 0.0K
14:23 32.17 32.17 32.17 32.17 0.1K
14:24 32.17 32.17 32.17 32.17 0.0K
14:25 32.17 32.17 32.17 32.17 0.0K
14:26 32.17 32.17 32.17 32.17 0.2K
14:27 32.17 32.17 32.17 32.17 0.1K
14:28 32.17 32.17 32.15 32.15 0.5K
14:29 32.15 32.15 32.15 32.15 0.1K
14:30 32.15 32.15 32.15 32.15 0.0K
14:31 32.15 32.15 32.15 32.15 0.0K
14:32 32.15 32.15 32.15 32.15 0.0K
14:33 32.15 32.15 32.15 32.15 0.0K
14:34 32.15 32.15 32.14 32.14 0.2K
14:35 32.14 32.14 32.14 32.14 0.1K
14:36 32.14 32.14 32.14 32.14 0.0K
14:37 32.14 32.14 32.14 32.14 0.0K
14:38 32.14 32.14 32.14 32.14 0.0K
14:39 32.14 32.14 32.14 32.14 0.3K
14:40 32.14 32.14 32.14 32.14 0.2K
14:41 32.14 32.14 32.14 32.14 0.0K
14:42 32.14 32.14 32.14 32.14 0.0K
14:43 32.14 32.14 32.14 32.14 0.1K
14:44 32.14 32.14 32.14 32.14 0.0K
14:45 32.14 32.14 32.14 32.14 0.0K
14:46 32.14 32.14 32.14 32.14 0.0K
14:47 32.14 32.14 32.14 32.14 0.0K
14:48 32.14 32.14 32.14 32.14 0.0K
14:49 32.14 32.14 32.14 32.14 0.0K
14:50 32.14 32.14 32.14 32.14 0.0K
14:51 32.14 32.14 32.14 32.14 0.0K
14:52 32.14 32.14 32.14 32.14 0.0K
14:53 32.14 32.14 32.14 32.14 0.0K
14:54 32.14 32.14 32.14 32.14 0.0K
14:55 32.14 32.14 32.14 32.14 0.2K
14:56 32.14 32.14 32.14 32.14 0.0K
14:57 32.14 32.14 32.14 32.14 0.0K
14:58 32.14 32.14 32.14 32.14 0.1K
14:59 32.14 32.14 32.14 32.14 0.0K
15:00 32.14 32.14 32.12 32.12 0.8K
15:01 32.11 32.11 32.11 32.11 1.4K
15:02 32.11 32.11 32.11 32.11 0.1K
15:03 32.11 32.11 32.11 32.11 0.0K
15:04 32.11 32.11 32.03 32.03 0.6K
15:05 32.03 32.03 32.03 32.03 0.0K
15:06 32.03 32.03 32.03 32.03 0.0K
15:07 32.03 32.03 32.03 32.03 0.0K
15:08 32.03 32.03 32.03 32.03 0.0K
15:09 32.03 32.03 32.03 32.03 0.0K
15:10 32.03 32.03 32.03 32.03 0.0K
15:11 32.03 32.03 32.03 32.03 0.0K
15:12 32.03 32.03 32.03 32.03 0.0K
15:13 32.03 32.03 32.03 32.03 0.0K
15:14 32.03 32.03 32.03 32.03 0.0K
15:15 32.03 32.03 32.02 32.02 0.1K
15:16 32.02 32.02 32.02 32.02 0.0K
15:17 32.02 32.02 32.02 32.02 0.0K
15:18 32.02 32.02 32.02 32.02 0.0K
15:19 32.02 32.02 32.02 32.02 0.0K
15:20 32.02 32.02 32.02 32.02 0.7K
15:21 32.01 32.01 32.01 32.01 0.3K
15:22 32.01 32.01 32.01 32.01 0.0K
15:23 32.01 32.01 32.01 32.01 0.0K
15:24 32.01 32.01 31.97 31.97 0.3K
15:25 31.97 31.97 31.96 31.96 0.2K
15:26 31.96 31.96 31.96 31.96 0.1K
15:27 31.96 31.98 31.96 31.98 0.3K
15:28 31.98 31.98 31.98 31.98 0.2K
15:29 31.98 31.98 31.98 31.98 0.0K
15:30 31.98 31.98 31.98 31.98 0.1K
15:31 31.98 31.98 31.95 31.96 1.4K
15:32 31.96 31.96 31.96 31.96 0.1K
15:33 31.96 31.96 31.96 31.96 0.1K
15:34 31.96 31.96 31.96 31.96 0.0K
15:35 31.96 31.96 31.96 31.96 0.1K
15:36 31.96 31.96 31.96 31.96 0.0K
15:37 31.96 31.96 31.96 31.96 0.4K
15:38 31.96 31.96 31.96 31.96 0.0K
15:39 31.96 31.96 31.96 31.96 0.2K
15:40 31.96 31.96 31.96 31.96 0.0K
15:41 31.96 31.96 31.96 31.96 0.0K
15:42 31.96 31.96 31.96 31.96 0.1K
15:43 31.96 31.96 31.96 31.96 0.0K
15:44 31.96 31.96 31.96 31.96 0.1K
15:45 31.96 31.96 31.96 31.96 0.1K
15:46 31.96 31.96 31.94 31.94 1.2K
15:47 31.94 31.94 31.94 31.94 0.5K
15:48 31.94 31.94 31.94 31.94 0.0K
15:49 31.94 31.94 31.94 31.94 0.2K
15:50 31.94 31.94 31.89 31.89 0.4K
15:51 31.91 31.91 31.88 31.88 1.6K
15:52 31.88 31.88 31.88 31.88 0.4K
15:53 31.88 31.88 31.84 31.84 0.7K
15:54 31.84 31.84 31.83 31.83 0.9K
15:55 31.83 31.83 31.83 31.83 1.1K
15:56 31.83 31.83 31.83 31.83 0.8K
15:57 31.83 31.84 31.83 31.84 1.2K
15:58 31.84 31.84 31.84 31.84 0.6K
15:59 31.84 31.84 31.82 31.82 1.7K
16:00 31.82 31.91 31.82 31.88 18.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available