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 32.38 32.99 32.31 32.31 4.9K
09:32 32.31 32.31 32.09 32.09 0.4K
09:33 32.09 32.09 32.09 32.09 0.1K
09:34 32.09 32.51 32.09 32.37 5.1K
09:35 32.62 32.85 32.52 32.85 3.1K
09:36 32.84 33.01 32.84 33.01 4.3K
09:37 33.01 33.26 33.01 33.26 2.0K
09:38 33.39 33.51 33.31 33.51 4.1K
09:39 33.51 33.51 33.51 33.51 1.0K
09:40 33.83 34.02 33.56 33.77 2.5K
09:41 33.77 33.77 33.77 33.77 0.1K
09:42 33.77 33.77 33.77 33.77 0.1K
09:43 33.77 33.77 33.77 33.77 0.0K
09:44 33.77 33.77 33.66 33.74 0.6K
09:45 33.74 33.74 33.48 33.48 0.6K
09:46 33.04 33.04 32.39 32.39 8.0K
09:47 32.39 32.39 32.39 32.39 0.3K
09:48 32.41 32.41 32.41 32.41 1.3K
09:49 32.41 32.41 31.92 31.92 4.0K
09:50 31.92 31.92 31.92 31.92 0.0K
09:51 31.59 32.25 31.59 32.25 1.5K
09:52 32.25 32.25 32.25 32.25 0.0K
09:53 32.25 32.25 32.25 32.25 0.0K
09:54 32.29 32.29 32.05 32.05 0.6K
09:55 32.05 32.15 32.05 32.15 0.7K
09:56 32.15 32.15 32.15 32.15 0.0K
09:57 32.14 32.14 32.14 32.14 0.6K
09:58 32.14 32.14 32.14 32.14 0.0K
09:59 32.14 32.14 32.07 32.08 3.6K
10:00 32.08 32.08 32.08 32.08 0.1K
10:01 32.09 32.14 32.09 32.14 0.5K
10:02 32.09 32.09 32.09 32.09 0.3K
10:03 31.98 31.98 31.98 31.98 0.2K
10:04 31.94 32.05 31.93 31.95 10.1K
10:05 31.98 31.98 31.98 31.98 0.3K
10:06 31.98 31.98 31.98 31.98 0.1K
10:07 31.98 31.99 31.98 31.99 0.2K
10:08 31.99 31.99 31.99 31.99 0.2K
10:09 31.99 32.00 31.99 32.00 0.2K
10:10 32.00 32.00 32.00 32.00 0.0K
10:11 32.00 32.00 32.00 32.00 0.0K
10:12 32.00 32.00 31.90 31.90 1.1K
10:13 31.86 31.86 31.81 31.81 0.5K
10:14 31.81 31.81 31.81 31.81 0.3K
10:15 31.70 31.76 31.70 31.71 0.9K
10:16 31.71 31.71 31.71 31.71 0.4K
10:17 31.67 31.67 31.67 31.67 0.4K
10:18 31.67 31.67 31.67 31.67 0.1K
10:19 31.63 31.68 31.63 31.68 0.4K
10:20 31.68 31.68 31.68 31.68 0.1K
10:21 31.62 31.62 31.62 31.62 0.4K
10:22 31.62 31.62 31.62 31.62 0.2K
10:23 31.62 31.65 31.62 31.65 0.2K
10:24 31.68 31.68 31.68 31.68 0.8K
10:25 31.68 31.68 31.64 31.64 0.6K
10:26 31.64 31.73 31.64 31.73 0.3K
10:27 31.73 31.73 31.73 31.73 0.0K
10:28 31.71 31.71 31.71 31.71 0.1K
10:29 31.71 31.71 31.71 31.71 0.0K
10:30 31.59 31.59 31.59 31.59 1.3K
10:31 31.55 31.55 31.45 31.45 0.7K
10:32 31.45 31.58 31.45 31.58 1.2K
10:33 31.58 31.58 31.56 31.56 0.3K
10:34 31.59 31.59 31.55 31.58 1.1K
10:35 31.58 31.58 31.58 31.58 0.0K
10:36 31.58 31.58 31.49 31.49 2.2K
10:37 31.34 31.42 31.34 31.42 2.3K
10:38 31.44 31.55 31.44 31.55 2.0K
10:39 31.55 31.55 31.50 31.50 10.9K
10:40 31.50 31.50 31.50 31.50 0.0K
10:41 31.50 31.50 31.50 31.50 0.1K
10:42 31.50 31.50 31.50 31.50 1.3K
10:43 31.50 31.50 31.50 31.50 0.0K
10:44 31.50 31.50 31.50 31.50 0.4K
10:45 31.50 31.50 31.50 31.50 0.1K
10:46 31.31 31.31 31.23 31.23 1.4K
10:47 31.22 31.22 31.22 31.22 0.4K
10:48 31.20 31.20 31.20 31.20 0.2K
10:49 31.20 31.20 31.20 31.20 0.3K
10:50 31.20 31.20 31.20 31.20 0.2K
10:51 31.28 31.28 31.28 31.28 0.1K
10:52 31.28 31.28 31.28 31.28 0.2K
10:53 31.28 31.28 31.28 31.28 0.0K
10:54 31.28 31.28 31.28 31.28 0.0K
10:55 31.28 31.28 31.28 31.28 0.0K
10:56 31.28 31.28 31.28 31.28 0.0K
10:57 31.28 31.28 31.28 31.28 0.1K
10:58 31.28 31.28 31.28 31.28 0.0K
10:59 31.28 31.28 31.28 31.28 0.0K
11:00 31.18 31.18 31.18 31.18 0.4K
11:01 31.18 31.18 31.18 31.18 0.0K
11:02 31.18 31.19 31.18 31.19 0.9K
11:03 31.19 31.19 31.15 31.15 0.2K
11:04 31.03 31.03 31.03 31.03 1.0K
11:05 31.06 31.06 31.06 31.06 0.3K
11:06 31.01 31.01 31.01 31.01 0.1K
11:07 31.01 31.01 31.01 31.01 0.0K
11:08 31.01 31.01 31.01 31.01 0.2K
11:09 31.01 31.01 31.01 31.01 0.1K
11:10 31.01 31.01 31.01 31.01 0.0K
11:11 31.05 31.05 31.04 31.04 0.3K
11:12 31.04 31.09 31.04 31.09 2.7K
11:13 31.15 31.15 31.11 31.11 1.1K
11:14 31.11 31.11 31.11 31.11 0.0K
11:15 31.09 31.09 31.09 31.09 0.5K
11:16 31.09 31.09 31.09 31.09 0.1K
11:17 31.09 31.09 31.09 31.09 0.2K
11:18 31.09 31.09 31.09 31.09 0.1K
11:19 31.09 31.09 31.09 31.09 0.0K
11:20 31.09 31.09 30.87 30.87 0.3K
11:21 30.87 30.87 30.87 30.87 0.1K
11:22 30.75 30.75 30.75 30.75 0.3K
11:23 30.75 30.79 30.75 30.79 0.2K
11:24 30.79 30.79 30.79 30.79 1.2K
11:25 30.79 30.79 30.79 30.79 0.1K
11:26 30.79 30.79 30.79 30.79 0.1K
11:27 30.79 30.79 30.79 30.79 0.0K
11:28 30.79 30.85 30.79 30.82 0.8K
11:29 30.82 30.82 30.82 30.82 0.6K
11:30 30.97 31.04 30.97 31.04 4.1K
11:31 31.04 31.04 30.99 30.99 0.2K
11:32 30.99 30.99 30.99 30.99 0.0K
11:33 30.99 31.00 30.99 31.00 0.6K
11:34 31.00 31.00 31.00 31.00 0.0K
11:35 31.00 31.00 31.00 31.00 0.0K
11:36 31.00 31.00 31.00 31.00 0.0K
11:37 31.00 31.00 31.00 31.00 0.1K
11:38 31.00 31.00 31.00 31.00 0.0K
11:39 31.02 31.02 31.02 31.02 0.9K
11:40 31.06 31.11 31.06 31.11 1.8K
11:41 31.11 31.11 31.11 31.11 0.0K
11:42 31.11 31.12 31.11 31.12 0.1K
11:43 31.12 31.12 31.12 31.12 0.0K
11:44 31.12 31.13 31.10 31.13 5.3K
11:45 31.13 31.13 31.13 31.13 0.1K
11:46 31.13 31.15 31.13 31.15 0.1K
11:47 31.15 31.15 31.15 31.15 0.2K
11:48 31.15 31.15 31.15 31.15 0.0K
11:49 31.13 31.13 31.08 31.08 0.6K
11:50 31.09 31.09 31.09 31.09 0.3K
11:51 31.09 31.09 31.09 31.09 0.0K
11:52 31.09 31.09 31.09 31.09 0.2K
11:53 31.09 31.09 31.08 31.08 1.1K
11:54 31.08 31.08 31.08 31.08 0.1K
11:55 31.07 31.07 31.03 31.03 1.2K
11:56 31.03 31.11 31.03 31.11 1.5K
11:57 31.11 31.15 31.09 31.15 2.0K
11:58 31.08 31.08 31.08 31.08 1.4K
11:59 31.08 31.08 31.08 31.08 0.0K
12:00 31.08 31.08 30.91 30.91 1.0K
12:01 30.91 30.91 30.91 30.91 0.0K
12:02 30.91 30.92 30.91 30.92 0.2K
12:03 30.93 30.93 30.93 30.93 0.4K
12:04 30.93 30.93 30.92 30.92 0.1K
12:05 30.92 30.92 30.92 30.92 0.1K
12:06 30.92 30.92 30.92 30.92 0.0K
12:07 30.92 30.92 30.92 30.92 0.0K
12:08 30.92 30.92 30.91 30.91 3.1K
12:09 30.91 30.91 30.91 30.91 0.1K
12:10 30.91 30.91 30.91 30.91 0.1K
12:11 30.91 30.91 30.91 30.91 0.0K
12:12 30.91 30.91 30.91 30.91 0.1K
12:13 30.98 30.98 30.98 30.98 1.0K
12:14 30.98 30.98 30.98 30.98 0.1K
12:15 30.98 30.98 30.98 30.98 0.1K
12:16 30.98 30.98 30.92 30.92 0.8K
12:17 30.92 30.92 30.92 30.92 0.0K
12:18 30.96 30.96 30.96 30.96 0.4K
12:19 30.96 30.96 30.96 30.96 0.0K
12:20 30.96 30.96 30.85 30.85 0.7K
12:21 30.85 30.85 30.85 30.85 0.0K
12:22 30.85 30.85 30.85 30.85 0.2K
12:23 30.85 30.85 30.85 30.85 0.0K
12:24 30.85 30.85 30.81 30.81 1.1K
12:25 30.81 30.81 30.81 30.81 0.2K
12:26 30.81 30.81 30.81 30.81 0.2K
12:27 30.81 30.81 30.81 30.81 0.0K
12:28 30.81 30.81 30.81 30.81 0.0K
12:29 30.81 30.89 30.81 30.89 0.4K
12:30 30.88 30.88 30.88 30.88 0.2K
12:31 30.88 30.88 30.88 30.88 0.1K
12:32 30.88 30.88 30.88 30.88 0.0K
12:33 30.88 30.88 30.88 30.88 0.1K
12:34 30.88 30.88 30.88 30.88 0.1K
12:35 30.88 30.88 30.88 30.88 0.0K
12:36 30.88 30.88 30.88 30.88 0.0K
12:37 30.88 30.88 30.88 30.88 0.1K
12:38 30.88 30.88 30.88 30.88 0.0K
12:39 30.91 30.91 30.91 30.91 0.5K
12:40 30.91 30.91 30.91 30.91 0.1K
12:41 30.91 30.91 30.91 30.91 0.0K
12:42 30.91 30.91 30.91 30.91 0.0K
12:43 30.91 30.91 30.91 30.91 0.1K
12:44 30.91 30.91 30.91 30.91 0.0K
12:45 30.91 30.92 30.91 30.92 0.1K
12:46 30.92 30.92 30.92 30.92 0.0K
12:47 30.90 30.90 30.90 30.90 0.8K
12:48 30.90 30.90 30.90 30.90 0.0K
12:49 30.90 30.92 30.90 30.92 0.2K
12:50 30.92 30.92 30.92 30.92 0.0K
12:51 30.92 30.92 30.92 30.92 0.2K
12:52 30.92 30.92 30.92 30.92 0.1K
12:53 30.92 30.92 30.92 30.92 0.1K
12:54 30.90 30.90 30.88 30.88 2.6K
12:55 30.88 30.89 30.88 30.89 0.5K
12:56 30.89 30.89 30.89 30.89 0.2K
12:57 30.89 30.89 30.89 30.89 0.0K
12:58 30.89 30.89 30.80 30.80 0.4K
12:59 30.80 30.81 30.80 30.81 0.2K
13:00 30.81 30.81 30.81 30.81 0.0K
13:01 30.81 30.81 30.81 30.81 0.0K
13:02 30.81 30.81 30.81 30.81 0.7K
13:03 30.81 30.81 30.81 30.81 0.0K
13:04 30.81 30.81 30.81 30.81 0.0K
13:05 30.81 30.81 30.81 30.81 0.1K
13:06 30.81 30.81 30.81 30.81 0.0K
13:07 30.81 30.86 30.81 30.86 0.8K
13:08 30.86 30.86 30.86 30.86 0.0K
13:09 30.86 30.86 30.86 30.86 0.0K
13:10 30.86 30.86 30.86 30.86 0.0K
13:11 30.86 30.86 30.86 30.86 0.1K
13:12 30.86 30.86 30.84 30.84 0.4K
13:13 30.84 30.90 30.84 30.90 0.7K
13:14 30.90 30.92 30.90 30.92 1.1K
13:15 30.92 30.92 30.92 30.92 0.0K
13:16 30.92 30.94 30.92 30.94 0.4K
13:17 30.94 30.97 30.94 30.97 0.1K
13:18 30.97 30.97 30.97 30.97 0.1K
13:19 30.97 30.97 30.97 30.97 0.0K
13:20 30.97 30.97 30.97 30.97 0.0K
13:21 30.97 30.97 30.97 30.97 0.1K
13:22 30.97 30.97 30.97 30.97 0.1K
13:23 30.95 30.95 30.95 30.95 0.7K
13:24 30.95 30.95 30.95 30.95 0.0K
13:25 30.95 30.95 30.95 30.95 0.0K
13:26 30.95 30.95 30.95 30.95 0.2K
13:27 30.94 30.94 30.94 30.94 1.2K
13:28 30.94 30.94 30.94 30.94 0.1K
13:29 30.94 30.94 30.94 30.94 0.1K
13:30 30.94 30.94 30.94 30.94 0.0K
13:31 30.94 30.94 30.94 30.94 0.0K
13:32 30.94 30.97 30.92 30.92 1.7K
13:33 30.92 30.92 30.92 30.92 0.0K
13:34 30.92 30.93 30.92 30.93 0.6K
13:35 30.93 30.93 30.93 30.93 0.0K
13:36 30.93 30.93 30.93 30.93 0.1K
13:37 30.93 30.94 30.93 30.94 0.1K
13:38 30.94 30.94 30.94 30.94 0.2K
13:39 30.94 30.94 30.94 30.94 0.0K
13:40 30.94 30.94 30.94 30.94 0.1K
13:41 30.94 30.94 30.94 30.94 0.1K
13:42 30.94 30.94 30.94 30.94 0.1K
13:43 30.94 30.94 30.94 30.94 0.0K
13:44 30.94 30.94 30.94 30.94 0.1K
13:45 30.94 30.94 30.93 30.93 0.7K
13:46 30.93 30.93 30.93 30.93 0.0K
13:47 30.93 30.93 30.93 30.93 0.0K
13:48 30.93 30.96 30.93 30.96 0.4K
13:49 30.96 30.96 30.96 30.96 0.0K
13:50 30.96 30.96 30.96 30.96 0.1K
13:51 30.96 30.96 30.96 30.96 0.1K
13:52 30.96 30.96 30.96 30.96 0.0K
13:53 30.93 30.93 30.93 30.93 0.6K
13:54 30.93 30.93 30.93 30.93 0.1K
13:55 30.93 30.93 30.90 30.90 0.5K
13:56 30.85 30.85 30.85 30.85 0.1K
13:57 30.85 30.85 30.85 30.85 0.0K
13:58 30.85 30.85 30.85 30.85 0.0K
13:59 30.85 30.85 30.85 30.85 0.1K
14:00 30.85 30.85 30.85 30.85 0.1K
14:01 30.85 30.87 30.85 30.87 0.2K
14:02 30.87 30.87 30.85 30.85 0.6K
14:03 30.85 30.85 30.85 30.85 0.0K
14:04 30.85 30.85 30.85 30.85 0.0K
14:05 30.85 30.85 30.85 30.85 0.1K
14:06 30.85 30.85 30.85 30.85 0.0K
14:07 30.85 30.87 30.85 30.87 0.6K
14:08 30.87 30.87 30.87 30.87 0.0K
14:09 30.87 30.89 30.87 30.89 1.1K
14:10 30.89 30.89 30.89 30.89 0.0K
14:11 30.89 30.89 30.86 30.86 0.1K
14:12 30.86 30.86 30.86 30.86 0.0K
14:13 30.86 30.87 30.86 30.87 0.7K
14:14 30.87 30.87 30.87 30.87 0.0K
14:15 30.87 30.87 30.87 30.87 0.0K
14:16 30.87 30.90 30.87 30.90 0.9K
14:17 30.90 30.90 30.90 30.90 0.0K
14:18 30.90 30.90 30.90 30.90 0.0K
14:19 30.90 30.90 30.79 30.79 1.8K
14:20 30.79 30.79 30.76 30.76 0.3K
14:21 30.76 30.76 30.76 30.76 0.3K
14:22 30.76 30.76 30.76 30.76 0.0K
14:23 30.76 30.76 30.76 30.76 0.0K
14:24 30.76 30.76 30.76 30.76 0.0K
14:25 30.76 30.76 30.76 30.76 0.0K
14:26 30.76 30.76 30.76 30.76 0.0K
14:27 30.76 30.76 30.76 30.76 0.0K
14:28 30.76 30.76 30.76 30.76 0.0K
14:29 30.76 30.76 30.76 30.76 0.0K
14:30 30.76 30.76 30.72 30.72 0.8K
14:31 30.74 30.74 30.74 30.74 0.9K
14:32 30.74 30.74 30.73 30.73 0.3K
14:33 30.70 30.70 30.70 30.70 0.8K
14:34 30.70 30.70 30.70 30.70 0.1K
14:35 30.70 30.70 30.70 30.70 0.1K
14:36 30.70 30.70 30.70 30.70 0.0K
14:37 30.70 30.70 30.70 30.70 0.0K
14:38 30.70 30.70 30.70 30.70 0.7K
14:39 30.70 30.70 30.70 30.70 0.1K
14:40 30.70 30.70 30.70 30.70 0.2K
14:41 30.70 30.70 30.70 30.70 0.0K
14:42 30.70 30.70 30.70 30.70 0.1K
14:43 30.70 30.70 30.70 30.70 0.1K
14:44 30.70 30.70 30.64 30.64 0.6K
14:45 30.64 30.64 30.64 30.64 0.0K
14:46 30.64 30.64 30.63 30.63 0.7K
14:47 30.63 30.63 30.63 30.63 0.2K
14:48 30.63 30.63 30.63 30.63 0.0K
14:49 30.63 30.63 30.63 30.63 0.0K
14:50 30.63 30.63 30.63 30.63 0.0K
14:51 30.63 30.63 30.53 30.53 0.2K
14:52 30.53 30.53 30.53 30.53 0.1K
14:53 30.53 30.53 30.53 30.53 0.0K
14:54 30.53 30.53 30.53 30.53 0.0K
14:55 30.53 30.53 30.52 30.52 0.1K
14:56 30.52 30.52 30.52 30.52 0.0K
14:57 30.52 30.52 30.52 30.52 0.3K
14:58 30.52 30.52 30.52 30.52 0.0K
14:59 30.52 30.52 30.52 30.52 0.0K
15:00 30.52 30.52 30.52 30.52 0.3K
15:01 30.52 30.52 30.52 30.52 0.2K
15:02 30.52 30.52 30.52 30.52 0.1K
15:03 30.52 30.52 30.52 30.52 0.0K
15:04 30.52 30.52 30.49 30.51 1.2K
15:05 30.51 30.51 30.51 30.51 0.0K
15:06 30.51 30.51 30.51 30.51 0.2K
15:07 30.51 30.51 30.51 30.51 0.2K
15:08 30.51 30.51 30.51 30.51 0.0K
15:09 30.51 30.51 30.51 30.51 0.0K
15:10 30.51 30.51 30.51 30.51 0.1K
15:11 30.51 30.52 30.51 30.52 0.8K
15:12 30.52 30.52 30.48 30.48 0.3K
15:13 30.48 30.48 30.48 30.48 0.1K
15:14 30.54 30.54 30.54 30.54 0.8K
15:15 30.54 30.57 30.54 30.57 0.7K
15:16 30.57 30.57 30.57 30.57 0.0K
15:17 30.57 30.57 30.57 30.57 0.0K
15:18 30.57 30.57 30.57 30.57 0.0K
15:19 30.57 30.57 30.57 30.57 0.0K
15:20 30.57 30.57 30.57 30.57 0.1K
15:21 30.57 30.57 30.57 30.57 0.0K
15:22 30.57 30.58 30.57 30.58 0.5K
15:23 30.58 30.58 30.57 30.57 0.9K
15:24 30.59 30.64 30.59 30.64 1.5K
15:25 30.64 30.64 30.64 30.64 0.2K
15:26 30.64 30.64 30.64 30.64 0.0K
15:27 30.64 30.64 30.63 30.63 0.3K
15:28 30.63 30.65 30.61 30.61 3.2K
15:29 30.61 30.61 30.57 30.57 0.2K
15:30 30.57 30.57 30.57 30.57 0.1K
15:31 30.57 30.59 30.57 30.59 0.1K
15:32 30.59 30.59 30.59 30.59 0.0K
15:33 30.61 30.64 30.61 30.64 1.4K
15:34 30.64 30.67 30.64 30.67 0.7K
15:35 30.67 30.67 30.67 30.67 0.3K
15:36 30.66 30.68 30.66 30.68 1.2K
15:37 30.68 30.68 30.68 30.68 0.2K
15:38 30.68 30.68 30.68 30.68 0.1K
15:39 30.68 30.68 30.68 30.68 0.1K
15:40 30.68 30.68 30.68 30.68 0.5K
15:41 30.68 30.68 30.68 30.68 0.9K
15:42 30.68 30.68 30.68 30.68 0.1K
15:43 30.68 30.68 30.68 30.68 0.1K
15:44 30.68 30.68 30.67 30.67 0.6K
15:45 30.67 30.67 30.67 30.67 0.6K
15:46 30.67 30.69 30.67 30.69 0.7K
15:47 30.66 30.66 30.66 30.66 0.7K
15:48 30.66 30.66 30.66 30.66 0.1K
15:49 30.66 30.66 30.64 30.64 0.6K
15:50 30.64 30.64 30.63 30.63 0.2K
15:51 30.63 30.63 30.63 30.63 1.9K
15:52 30.63 30.63 30.63 30.63 0.9K
15:53 30.63 30.63 30.58 30.58 0.7K
15:54 30.58 30.61 30.58 30.61 4.3K
15:55 30.61 30.70 30.61 30.69 5.0K
15:56 30.69 30.69 30.66 30.66 2.3K
15:57 30.66 30.66 30.62 30.62 0.8K
15:58 30.62 30.67 30.62 30.67 3.1K
15:59 30.67 30.71 30.67 30.71 2.0K
16:00 30.72 30.83 30.72 30.78 33.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available