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 32.26 33.50 31.75 32.26 5.1K
09:32 32.26 32.26 32.26 32.26 0.0K
09:33 32.13 32.27 32.13 32.27 1.1K
09:34 32.27 32.27 32.27 32.27 0.4K
09:35 32.27 32.27 32.27 32.27 0.0K
09:36 32.08 32.08 32.02 32.02 2.6K
09:37 32.02 32.02 31.90 31.90 3.5K
09:38 31.90 31.90 31.89 31.89 0.3K
09:39 31.86 31.86 31.86 31.86 0.3K
09:40 31.86 31.86 31.86 31.86 0.0K
09:41 31.86 31.86 31.86 31.86 0.8K
09:42 31.86 31.86 31.86 31.86 0.1K
09:43 31.86 31.92 31.86 31.92 0.7K
09:44 31.85 31.85 31.72 31.72 1.5K
09:45 31.72 31.84 31.72 31.84 0.9K
09:46 31.84 31.84 31.84 31.84 0.3K
09:47 31.78 31.78 31.78 31.78 1.0K
09:48 31.78 31.78 31.78 31.78 0.0K
09:49 31.78 31.78 31.78 31.78 0.1K
09:50 31.78 31.78 31.78 31.78 0.1K
09:51 31.78 31.78 31.78 31.78 0.0K
09:52 31.78 31.78 31.78 31.78 0.0K
09:53 31.78 31.78 31.78 31.78 0.0K
09:54 31.78 31.78 31.78 31.78 0.0K
09:55 31.78 31.78 31.78 31.78 0.0K
09:56 31.78 31.78 31.78 31.78 0.0K
09:57 31.78 31.78 31.76 31.76 1.2K
09:58 31.76 31.77 31.76 31.77 1.3K
09:59 31.75 31.75 31.75 31.75 0.6K
10:00 31.75 31.75 31.75 31.75 0.0K
10:01 31.75 31.75 31.75 31.75 0.0K
10:02 31.77 31.77 31.77 31.77 0.3K
10:03 31.77 31.77 31.77 31.77 0.0K
10:04 31.77 31.77 31.77 31.77 0.0K
10:05 31.77 31.91 31.77 31.91 0.1K
10:06 31.91 31.91 31.91 31.91 0.1K
10:07 31.91 31.91 31.83 31.83 0.7K
10:08 31.83 31.83 31.83 31.83 0.0K
10:09 31.83 31.83 31.83 31.83 0.1K
10:10 31.78 31.78 31.78 31.78 0.4K
10:11 31.78 31.78 31.78 31.78 0.0K
10:12 31.78 31.78 31.78 31.78 0.0K
10:13 31.78 31.78 31.78 31.78 0.0K
10:14 31.78 31.78 31.78 31.78 0.1K
10:15 31.78 31.79 31.78 31.79 1.0K
10:16 31.79 31.79 31.79 31.79 0.1K
10:17 31.79 31.81 31.76 31.76 1.2K
10:18 31.72 31.72 31.72 31.72 0.1K
10:19 31.72 31.72 31.72 31.72 0.0K
10:20 31.72 31.72 31.72 31.72 0.1K
10:21 31.72 31.72 31.72 31.72 0.1K
10:22 31.72 31.72 31.72 31.72 0.0K
10:23 31.72 31.72 31.72 31.72 0.1K
10:24 31.72 31.72 31.72 31.72 0.0K
10:25 31.72 31.72 31.72 31.72 0.0K
10:26 31.72 31.72 31.72 31.72 0.0K
10:27 31.72 31.72 31.72 31.72 0.1K
10:28 31.72 31.72 31.72 31.72 0.0K
10:29 31.72 31.72 31.72 31.72 0.0K
10:30 31.72 31.80 31.72 31.80 0.1K
10:31 31.80 31.80 31.80 31.80 0.0K
10:32 31.80 31.80 31.80 31.80 0.0K
10:33 31.80 31.80 31.80 31.80 0.0K
10:34 31.80 31.80 31.80 31.80 0.1K
10:35 31.80 31.80 31.80 31.80 0.0K
10:36 31.80 31.80 31.79 31.79 0.6K
10:37 31.79 31.80 31.79 31.80 0.9K
10:38 31.80 31.80 31.80 31.80 0.0K
10:39 31.80 31.80 31.80 31.80 0.0K
10:40 31.80 31.80 31.80 31.80 0.0K
10:41 31.80 31.80 31.80 31.80 0.0K
10:42 31.80 31.80 31.80 31.80 0.1K
10:43 31.87 31.87 31.87 31.87 0.1K
10:44 31.87 31.87 31.87 31.87 0.0K
10:45 31.87 31.87 31.87 31.87 0.0K
10:46 31.87 31.87 31.87 31.87 0.0K
10:47 31.87 31.87 31.87 31.87 0.1K
10:48 31.87 31.89 31.81 31.81 1.8K
10:49 31.81 31.82 31.81 31.82 0.2K
10:50 31.82 31.82 31.82 31.82 0.1K
10:51 31.82 31.82 31.82 31.82 0.0K
10:52 31.82 31.82 31.82 31.82 0.3K
10:53 31.82 31.83 31.82 31.83 0.2K
10:54 31.83 31.83 31.83 31.83 0.0K
10:55 31.83 31.83 31.83 31.83 0.0K
10:56 31.83 31.83 31.83 31.83 0.1K
10:57 31.83 31.83 31.83 31.83 0.1K
10:58 31.83 31.83 31.83 31.83 0.0K
10:59 31.83 31.83 31.83 31.83 0.0K
11:00 31.83 31.83 31.83 31.83 0.1K
11:01 31.83 31.83 31.83 31.83 0.0K
11:02 31.83 31.83 31.83 31.83 0.0K
11:03 31.80 31.80 31.77 31.77 0.7K
11:04 31.77 31.77 31.77 31.77 0.0K
11:05 31.77 31.77 31.77 31.77 0.0K
11:06 31.77 31.77 31.77 31.77 0.0K
11:07 31.77 31.77 31.77 31.77 0.0K
11:08 31.77 31.77 31.77 31.77 0.0K
11:09 31.77 31.77 31.77 31.77 0.0K
11:10 31.77 31.80 31.77 31.80 0.2K
11:11 31.80 31.80 31.80 31.80 0.0K
11:12 31.80 31.80 31.78 31.78 0.6K
11:13 31.78 31.78 31.78 31.78 0.0K
11:14 31.78 31.78 31.78 31.78 0.0K
11:15 31.78 31.78 31.78 31.78 0.0K
11:16 31.78 31.78 31.78 31.78 0.0K
11:17 31.78 31.78 31.78 31.78 0.0K
11:18 31.78 31.78 31.78 31.78 0.0K
11:19 31.78 31.78 31.78 31.78 0.1K
11:20 31.78 31.78 31.78 31.78 0.0K
11:21 31.78 31.78 31.78 31.78 0.2K
11:22 31.78 31.78 31.78 31.78 0.0K
11:23 31.78 31.78 31.78 31.78 0.3K
11:24 31.78 31.78 31.78 31.78 0.0K
11:25 31.78 31.78 31.78 31.78 0.1K
11:26 31.78 31.78 31.78 31.78 0.0K
11:27 31.78 31.78 31.78 31.78 0.0K
11:28 31.78 31.78 31.78 31.78 0.0K
11:29 31.78 31.78 31.62 31.62 1.0K
11:30 31.62 31.62 31.62 31.62 0.0K
11:31 31.62 31.62 31.62 31.62 0.0K
11:32 31.62 31.62 31.62 31.62 0.2K
11:33 31.62 31.62 31.62 31.62 0.3K
11:34 31.62 31.62 31.62 31.62 0.0K
11:35 31.62 31.63 31.62 31.63 0.6K
11:36 31.62 31.62 31.62 31.62 2.4K
11:37 31.62 31.67 31.62 31.67 1.3K
11:38 31.67 31.70 31.67 31.69 0.3K
11:39 31.69 31.69 31.69 31.69 0.0K
11:40 31.69 31.73 31.69 31.73 1.1K
11:41 31.73 31.80 31.73 31.80 1.8K
11:42 31.80 31.80 31.77 31.77 2.5K
11:43 31.77 31.77 31.77 31.77 0.1K
11:44 31.77 31.77 31.77 31.77 0.0K
11:45 31.75 31.75 31.75 31.75 0.6K
11:46 31.75 31.79 31.75 31.79 1.2K
11:47 31.79 31.79 31.79 31.79 0.1K
11:48 31.79 31.79 31.79 31.79 0.1K
11:49 31.77 31.77 31.77 31.77 0.2K
11:50 31.77 31.77 31.77 31.77 0.0K
11:51 31.77 31.77 31.77 31.77 0.0K
11:52 31.77 31.77 31.77 31.77 0.0K
11:53 31.77 31.77 31.77 31.77 0.5K
11:54 31.77 31.77 31.77 31.77 0.0K
11:55 31.77 31.77 31.77 31.77 0.0K
11:56 31.77 31.77 31.75 31.75 0.8K
11:57 31.75 31.75 31.75 31.75 0.0K
11:58 31.75 31.75 31.75 31.75 0.0K
11:59 31.75 31.75 31.75 31.75 0.0K
12:00 31.75 31.75 31.75 31.75 0.0K
12:01 31.75 31.75 31.75 31.75 0.0K
12:02 31.75 31.75 31.72 31.72 0.2K
12:03 31.72 31.75 31.72 31.75 0.1K
12:04 31.75 31.75 31.75 31.75 0.3K
12:05 31.75 31.75 31.75 31.75 0.0K
12:06 31.75 31.75 31.75 31.75 0.0K
12:07 31.79 31.79 31.79 31.79 0.2K
12:08 31.79 31.79 31.79 31.79 0.0K
12:09 31.79 31.79 31.79 31.79 0.1K
12:10 31.79 31.79 31.79 31.79 0.1K
12:11 31.79 31.79 31.79 31.79 0.0K
12:12 31.79 31.79 31.79 31.79 0.0K
12:13 31.79 31.79 31.79 31.79 0.1K
12:14 31.79 31.81 31.79 31.81 0.1K
12:15 31.81 31.81 31.81 31.81 0.0K
12:16 31.81 31.81 31.81 31.81 0.0K
12:17 31.81 31.81 31.78 31.78 0.4K
12:18 31.78 31.78 31.78 31.78 0.0K
12:19 31.78 31.78 31.78 31.78 0.0K
12:20 31.78 31.78 31.78 31.78 0.0K
12:21 31.78 31.79 31.78 31.79 0.1K
12:22 31.79 31.79 31.79 31.79 0.1K
12:23 31.79 31.79 31.79 31.79 0.0K
12:24 31.79 31.79 31.79 31.79 0.0K
12:25 31.76 31.76 31.76 31.76 0.8K
12:26 31.76 31.76 31.76 31.76 0.1K
12:27 31.76 31.76 31.76 31.76 0.0K
12:28 31.76 31.76 31.76 31.76 0.0K
12:29 31.76 31.76 31.76 31.76 0.0K
12:30 31.76 31.76 31.76 31.76 0.0K
12:31 31.76 31.76 31.76 31.76 0.2K
12:32 31.76 31.76 31.76 31.76 0.0K
12:33 31.76 31.76 31.76 31.76 0.0K
12:34 31.76 31.76 31.76 31.76 0.0K
12:35 31.76 31.76 31.76 31.76 0.0K
12:36 31.76 31.76 31.76 31.76 0.0K
12:37 31.76 31.76 31.76 31.76 0.0K
12:38 31.76 31.76 31.76 31.76 0.0K
12:39 31.76 31.76 31.76 31.76 0.0K
12:40 31.76 31.76 31.76 31.76 0.0K
12:41 31.76 31.76 31.76 31.76 0.0K
12:42 31.76 31.76 31.76 31.76 0.1K
12:43 31.76 31.76 31.76 31.76 0.0K
12:44 31.76 31.76 31.76 31.76 0.0K
12:45 31.82 31.82 31.82 31.82 0.1K
12:46 31.82 31.82 31.82 31.82 0.0K
12:47 31.81 31.81 31.81 31.81 0.2K
12:48 31.81 31.81 31.81 31.81 0.0K
12:49 31.81 31.81 31.81 31.81 0.0K
12:50 31.81 31.81 31.81 31.81 0.0K
12:51 31.81 31.85 31.81 31.85 0.3K
12:52 31.85 31.85 31.85 31.85 0.0K
12:53 31.80 31.80 31.80 31.80 0.2K
12:54 31.80 31.80 31.80 31.80 0.0K
12:55 31.80 31.80 31.80 31.80 0.0K
12:56 31.80 31.80 31.80 31.80 0.1K
12:57 31.80 31.80 31.80 31.80 0.0K
12:58 31.80 31.80 31.78 31.78 0.3K
12:59 31.78 31.78 31.78 31.78 0.0K
13:00 31.78 31.78 31.78 31.78 0.0K
13:01 31.78 31.78 31.78 31.78 0.0K
13:02 31.78 31.78 31.74 31.74 0.5K
13:03 31.76 31.76 31.76 31.76 2.3K
13:04 31.76 31.76 31.76 31.76 0.1K
13:05 31.76 31.76 31.74 31.74 0.2K
13:06 31.74 31.74 31.66 31.66 0.4K
13:07 31.66 31.66 31.66 31.66 0.0K
13:08 31.66 31.66 31.66 31.66 1.7K
13:09 31.66 31.66 31.66 31.66 0.0K
13:10 31.66 31.66 31.66 31.66 0.0K
13:11 31.67 31.67 31.67 31.67 0.3K
13:12 31.67 31.67 31.67 31.67 0.0K
13:13 31.67 31.67 31.67 31.67 0.0K
13:14 31.66 31.66 31.66 31.66 0.3K
13:15 31.66 31.66 31.66 31.66 0.0K
13:16 31.66 31.66 31.66 31.66 0.0K
13:17 31.66 31.66 31.66 31.66 0.0K
13:18 31.66 31.66 31.66 31.66 0.0K
13:19 31.66 31.67 31.66 31.67 1.4K
13:20 31.67 31.67 31.67 31.67 0.0K
13:21 31.67 31.67 31.65 31.65 0.1K
13:22 31.65 31.65 31.65 31.65 0.5K
13:23 31.65 31.67 31.65 31.67 0.4K
13:24 31.68 31.68 31.68 31.68 0.2K
13:25 31.68 31.68 31.68 31.68 0.1K
13:26 31.68 31.68 31.68 31.68 0.2K
13:27 31.68 31.68 31.68 31.68 0.1K
13:28 31.68 31.68 31.68 31.68 0.0K
13:29 31.68 31.68 31.68 31.68 0.1K
13:30 31.68 31.68 31.68 31.68 0.2K
13:31 31.68 31.68 31.68 31.68 0.0K
13:32 31.68 31.70 31.68 31.70 0.1K
13:33 31.70 31.70 31.70 31.70 0.1K
13:34 31.70 31.70 31.70 31.70 0.0K
13:35 31.70 31.70 31.70 31.70 0.0K
13:36 31.70 31.70 31.70 31.70 0.0K
13:37 31.70 31.70 31.70 31.70 0.7K
13:38 31.70 31.70 31.70 31.70 0.0K
13:39 31.70 31.70 31.70 31.70 0.0K
13:40 31.70 31.70 31.70 31.70 0.0K
13:41 31.70 31.70 31.70 31.70 0.0K
13:42 31.70 31.70 31.70 31.70 0.0K
13:43 31.70 31.70 31.70 31.70 0.0K
13:44 31.70 31.70 31.70 31.70 0.0K
13:45 31.67 31.67 31.67 31.67 0.3K
13:46 31.68 31.68 31.65 31.65 4.3K
13:47 31.65 31.65 31.65 31.65 0.0K
13:48 31.65 31.69 31.65 31.69 0.2K
13:49 31.69 31.69 31.69 31.69 0.3K
13:50 31.69 31.69 31.69 31.69 0.0K
13:51 31.69 31.69 31.69 31.69 0.2K
13:52 31.69 31.69 31.69 31.69 0.0K
13:53 31.69 31.69 31.69 31.69 0.1K
13:54 31.68 31.68 31.68 31.68 0.4K
13:55 31.68 31.68 31.68 31.68 0.1K
13:56 31.68 31.68 31.68 31.68 0.0K
13:57 31.68 31.68 31.68 31.68 0.0K
13:58 31.68 31.68 31.68 31.68 0.1K
13:59 31.68 31.68 31.68 31.68 0.0K
14:00 31.68 31.68 31.68 31.68 0.0K
14:01 31.68 31.68 31.68 31.68 0.0K
14:02 31.68 31.68 31.68 31.68 0.0K
14:03 31.68 31.68 31.63 31.63 0.8K
14:04 31.63 31.63 31.63 31.63 0.2K
14:05 31.63 31.63 31.63 31.63 0.0K
14:06 31.63 31.63 31.63 31.63 0.0K
14:07 31.63 31.63 31.63 31.63 0.0K
14:08 31.62 31.62 31.62 31.62 0.9K
14:09 31.62 31.62 31.57 31.57 1.8K
14:10 31.57 31.57 31.57 31.57 0.0K
14:11 31.57 31.57 31.57 31.57 0.1K
14:12 31.57 31.57 31.56 31.56 0.3K
14:13 31.56 31.56 31.56 31.56 0.7K
14:14 31.56 31.56 31.56 31.56 0.0K
14:15 31.56 31.56 31.56 31.56 0.0K
14:16 31.56 31.56 31.56 31.56 0.0K
14:17 31.56 31.57 31.56 31.57 0.7K
14:18 31.57 31.57 31.57 31.57 0.5K
14:19 31.57 31.57 31.57 31.57 0.0K
14:20 31.58 31.58 31.57 31.57 0.9K
14:21 31.57 31.57 31.57 31.57 0.3K
14:22 31.57 31.57 31.57 31.57 0.0K
14:23 31.57 31.57 31.57 31.57 0.1K
14:24 31.57 31.57 31.57 31.57 0.1K
14:25 31.57 31.57 31.57 31.57 0.1K
14:26 31.58 31.58 31.58 31.58 0.2K
14:27 31.59 31.59 31.59 31.59 0.1K
14:28 31.59 31.60 31.59 31.60 0.6K
14:29 31.60 31.60 31.60 31.60 0.0K
14:30 31.60 31.60 31.60 31.60 0.0K
14:31 31.60 31.60 31.60 31.60 0.0K
14:32 31.57 31.57 31.57 31.57 0.8K
14:33 31.57 31.57 31.57 31.57 0.0K
14:34 31.57 31.57 31.57 31.57 0.0K
14:35 31.59 31.59 31.59 31.59 0.1K
14:36 31.60 31.60 31.60 31.60 0.2K
14:37 31.60 31.60 31.60 31.60 0.0K
14:38 31.60 31.60 31.60 31.60 0.0K
14:39 31.60 31.60 31.56 31.56 0.9K
14:40 31.56 31.56 31.56 31.56 0.0K
14:41 31.56 31.56 31.56 31.56 0.0K
14:42 31.56 31.56 31.56 31.56 0.0K
14:43 31.56 31.56 31.56 31.56 0.0K
14:44 31.56 31.56 31.56 31.56 0.0K
14:45 31.56 31.56 31.56 31.56 0.0K
14:46 31.56 31.56 31.56 31.56 0.0K
14:47 31.56 31.56 31.56 31.56 0.0K
14:48 31.58 31.58 31.58 31.58 0.4K
14:49 31.58 31.58 31.58 31.58 0.2K
14:50 31.58 31.58 31.58 31.58 0.0K
14:51 31.58 31.58 31.58 31.58 0.0K
14:52 31.58 31.58 31.58 31.58 0.2K
14:53 31.58 31.58 31.58 31.58 0.0K
14:54 31.58 31.58 31.58 31.58 0.2K
14:55 31.58 31.58 31.58 31.58 0.0K
14:56 31.58 31.58 31.58 31.58 0.0K
14:57 31.58 31.58 31.58 31.58 0.0K
14:58 31.58 31.58 31.58 31.58 0.0K
14:59 31.58 31.58 31.58 31.58 0.0K
15:00 31.58 31.58 31.56 31.56 0.8K
15:01 31.56 31.58 31.56 31.58 0.1K
15:02 31.58 31.58 31.58 31.58 0.1K
15:03 31.58 31.58 31.58 31.58 0.0K
15:04 31.58 31.58 31.58 31.58 0.1K
15:05 31.58 31.58 31.58 31.58 0.1K
15:06 31.58 31.58 31.57 31.57 0.4K
15:07 31.57 31.57 31.56 31.56 0.7K
15:08 31.56 31.56 31.56 31.56 0.1K
15:09 31.56 31.56 31.56 31.56 0.1K
15:10 31.56 31.56 31.56 31.56 0.0K
15:11 31.56 31.56 31.56 31.56 0.1K
15:12 31.56 31.56 31.56 31.56 0.0K
15:13 31.56 31.56 31.56 31.56 0.2K
15:14 31.56 31.56 31.56 31.56 0.3K
15:15 31.56 31.56 31.55 31.55 0.8K
15:16 31.55 31.55 31.55 31.55 0.1K
15:17 31.55 31.55 31.55 31.55 0.0K
15:18 31.55 31.55 31.55 31.55 0.1K
15:19 31.55 31.55 31.55 31.55 0.1K
15:20 31.55 31.55 31.55 31.55 0.2K
15:21 31.55 31.56 31.55 31.56 0.7K
15:22 31.57 31.57 31.57 31.57 0.6K
15:23 31.57 31.57 31.56 31.56 0.5K
15:24 31.56 31.56 31.56 31.56 0.3K
15:25 31.54 31.54 31.54 31.54 2.9K
15:26 31.56 31.56 31.51 31.51 0.3K
15:27 31.51 31.51 31.51 31.51 0.0K
15:28 31.51 31.51 31.51 31.51 0.0K
15:29 31.51 31.51 31.51 31.51 0.0K
15:30 31.50 31.50 31.50 31.50 0.4K
15:31 31.50 31.50 31.50 31.50 0.0K
15:32 31.50 31.52 31.50 31.52 0.1K
15:33 31.52 31.52 31.52 31.52 0.1K
15:34 31.52 31.52 31.52 31.52 0.0K
15:35 31.52 31.52 31.52 31.52 0.1K
15:36 31.52 31.52 31.49 31.49 0.7K
15:37 31.49 31.49 31.49 31.49 0.1K
15:38 31.49 31.49 31.46 31.46 0.2K
15:39 31.46 31.46 31.46 31.46 0.0K
15:40 31.46 31.46 31.46 31.46 0.1K
15:41 31.48 31.48 31.48 31.48 0.7K
15:42 31.48 31.48 31.48 31.48 0.1K
15:43 31.44 31.49 31.44 31.49 2.9K
15:44 31.51 31.51 31.50 31.50 0.4K
15:45 31.50 31.51 31.50 31.51 0.5K
15:46 31.51 31.51 31.51 31.51 0.8K
15:47 31.51 31.51 31.51 31.51 0.2K
15:48 31.51 31.52 31.51 31.52 0.5K
15:49 31.52 31.52 31.52 31.52 0.3K
15:50 31.52 31.52 31.50 31.50 4.3K
15:51 31.52 31.56 31.52 31.54 6.3K
15:52 31.52 31.52 31.52 31.52 0.9K
15:53 31.51 31.51 31.51 31.51 0.6K
15:54 31.51 31.53 31.51 31.53 0.8K
15:55 31.49 31.50 31.49 31.50 1.2K
15:56 31.50 31.58 31.50 31.58 0.7K
15:57 31.58 31.58 31.57 31.57 2.4K
15:58 31.56 31.59 31.56 31.59 4.1K
15:59 31.59 31.60 31.59 31.60 2.7K
16:00 31.60 31.65 30.05 31.62 28.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available