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 30.41 30.59 30.41 30.41 1.5K
09:32 30.41 30.41 30.41 30.41 0.0K
09:33 30.41 30.41 30.41 30.41 0.0K
09:34 30.41 30.50 30.41 30.50 0.4K
09:35 30.50 30.50 30.50 30.50 0.0K
09:36 30.50 30.50 30.50 30.50 0.1K
09:37 30.50 30.50 30.50 30.50 0.0K
09:38 30.50 30.50 30.50 30.50 0.0K
09:39 30.50 30.50 30.50 30.50 0.0K
09:40 30.50 30.50 30.50 30.50 0.0K
09:41 30.50 30.50 30.50 30.50 0.0K
09:42 30.50 30.50 30.50 30.50 0.0K
09:43 30.50 30.50 30.50 30.50 0.0K
09:44 30.50 30.50 30.50 30.50 0.0K
09:45 30.50 30.50 30.50 30.50 0.0K
09:46 30.50 30.50 30.50 30.50 0.0K
09:47 30.50 30.50 30.50 30.50 0.0K
09:48 30.50 30.50 30.50 30.50 0.1K
09:49 30.50 30.50 30.50 30.50 0.0K
09:50 30.50 30.50 30.32 30.32 0.8K
09:51 30.32 30.32 30.32 30.32 0.0K
09:52 30.32 30.32 30.32 30.32 0.0K
09:53 30.32 30.32 30.32 30.32 0.0K
09:54 30.32 30.32 30.11 30.11 0.1K
09:55 30.11 30.11 30.11 30.11 0.0K
09:56 30.11 30.11 30.11 30.11 0.4K
09:57 30.11 30.11 30.11 30.11 0.4K
09:58 30.11 30.11 29.89 29.89 0.3K
09:59 29.89 29.89 29.89 29.89 0.3K
10:00 30.26 30.26 30.26 30.26 0.7K
10:01 30.25 30.25 30.25 30.25 0.8K
10:02 30.25 30.25 30.25 30.25 0.0K
10:03 30.25 30.25 30.25 30.25 0.0K
10:04 30.25 30.25 30.25 30.25 0.0K
10:05 30.25 30.25 30.25 30.25 0.0K
10:06 30.25 30.36 30.25 30.36 0.1K
10:07 30.26 30.26 30.20 30.20 0.6K
10:08 30.20 30.20 30.20 30.20 0.1K
10:09 30.20 30.20 30.20 30.20 0.0K
10:10 30.20 30.20 30.20 30.20 0.0K
10:11 30.20 30.20 30.20 30.20 0.0K
10:12 30.20 30.20 30.20 30.20 0.0K
10:13 30.20 30.20 30.20 30.20 0.0K
10:14 30.20 30.20 30.20 30.20 0.0K
10:15 30.20 30.20 30.20 30.20 0.0K
10:16 30.20 30.20 30.20 30.20 0.0K
10:17 30.20 30.22 30.20 30.22 0.6K
10:18 30.22 30.22 30.22 30.22 0.1K
10:19 30.22 30.22 30.22 30.22 0.0K
10:20 30.22 30.22 30.22 30.22 0.0K
10:21 30.22 30.22 30.22 30.22 0.1K
10:22 30.22 30.22 30.22 30.22 0.0K
10:23 30.22 30.22 30.22 30.22 0.0K
10:24 30.22 30.22 30.22 30.22 0.1K
10:25 30.22 30.22 30.22 30.22 0.5K
10:26 30.22 30.22 30.22 30.22 0.0K
10:27 30.22 30.22 30.12 30.12 0.1K
10:28 30.12 30.12 30.12 30.12 0.0K
10:29 30.12 30.12 30.12 30.12 0.1K
10:30 30.12 30.12 30.12 30.12 0.1K
10:31 30.12 30.28 30.12 30.28 0.4K
10:32 30.28 30.28 30.28 30.28 0.0K
10:33 30.19 30.19 30.19 30.19 0.3K
10:34 30.19 30.19 30.19 30.19 0.0K
10:35 30.19 30.19 30.19 30.19 0.1K
10:36 30.19 30.19 30.19 30.19 0.0K
10:37 30.19 30.19 30.19 30.19 0.1K
10:38 30.19 30.19 30.19 30.19 0.0K
10:39 30.19 30.19 30.19 30.19 0.1K
10:40 30.19 30.19 30.19 30.19 0.0K
10:41 30.19 30.19 30.19 30.19 0.1K
10:42 30.19 30.19 30.19 30.19 0.0K
10:43 30.19 30.19 30.19 30.19 0.0K
10:44 30.20 30.20 30.20 30.20 0.4K
10:45 30.20 30.20 30.20 30.20 0.0K
10:46 30.20 30.20 30.20 30.20 0.0K
10:47 30.20 30.20 30.20 30.20 0.0K
10:48 30.20 30.20 30.20 30.20 0.0K
10:49 30.20 30.20 30.20 30.20 0.0K
10:50 30.20 30.20 30.20 30.20 0.0K
10:51 30.19 30.19 30.17 30.17 0.6K
10:52 30.17 30.17 30.17 30.17 0.2K
10:53 30.17 30.17 30.17 30.17 0.1K
10:54 30.17 30.17 30.17 30.17 0.0K
10:55 30.17 30.17 30.17 30.17 0.4K
10:56 30.17 30.17 30.17 30.17 0.0K
10:57 30.17 30.17 30.17 30.17 0.0K
10:58 30.17 30.17 30.17 30.17 0.1K
10:59 30.17 30.17 30.17 30.17 0.0K
11:00 30.15 30.16 30.15 30.16 0.6K
11:01 30.16 30.16 30.16 30.16 0.0K
11:02 30.16 30.16 30.16 30.16 0.3K
11:03 30.16 30.16 30.16 30.16 0.0K
11:04 30.16 30.16 30.16 30.16 0.0K
11:05 30.16 30.16 30.16 30.16 0.1K
11:06 30.16 30.16 30.16 30.16 0.1K
11:07 30.16 30.16 30.16 30.16 0.0K
11:08 30.16 30.16 30.16 30.16 0.2K
11:09 30.16 30.16 30.16 30.16 0.0K
11:10 30.16 30.16 30.16 30.16 0.0K
11:11 30.16 30.16 30.16 30.16 0.0K
11:12 30.16 30.16 30.16 30.16 0.1K
11:13 30.12 30.12 30.09 30.09 0.5K
11:14 30.09 30.18 30.09 30.18 0.9K
11:15 30.18 30.18 30.18 30.18 0.0K
11:16 30.18 30.18 30.18 30.18 0.0K
11:17 30.18 30.18 30.18 30.18 0.0K
11:18 30.18 30.18 30.18 30.18 0.0K
11:19 30.18 30.18 30.18 30.18 0.0K
11:20 30.18 30.18 30.18 30.18 0.0K
11:21 30.18 30.18 30.18 30.18 0.1K
11:22 30.18 30.18 30.18 30.18 0.2K
11:23 30.18 30.18 30.18 30.18 0.1K
11:24 30.18 30.18 30.18 30.18 0.0K
11:25 30.18 30.18 30.18 30.18 0.1K
11:26 30.19 30.19 30.19 30.19 0.1K
11:27 30.19 30.19 30.19 30.19 0.1K
11:28 30.19 30.19 30.19 30.19 0.0K
11:29 30.19 30.19 30.19 30.19 0.0K
11:30 30.19 30.19 30.19 30.19 0.0K
11:31 30.19 30.19 30.19 30.19 0.1K
11:32 30.19 30.19 30.19 30.19 0.0K
11:33 30.19 30.19 30.19 30.19 0.0K
11:34 30.19 30.19 30.19 30.19 0.1K
11:35 30.19 30.19 30.19 30.19 0.6K
11:36 30.19 30.19 30.19 30.19 1.1K
11:37 30.19 30.19 30.19 30.19 0.0K
11:38 30.19 30.19 30.19 30.19 0.0K
11:39 30.19 30.19 30.19 30.19 0.0K
11:40 30.19 30.19 30.19 30.19 0.0K
11:41 30.19 30.19 30.19 30.19 0.0K
11:42 30.19 30.19 30.19 30.19 0.0K
11:43 30.19 30.19 30.19 30.19 0.2K
11:44 30.19 30.19 30.12 30.12 0.7K
11:45 30.12 30.12 30.12 30.12 0.0K
11:46 30.12 30.12 30.12 30.12 0.1K
11:47 30.12 30.12 30.12 30.12 0.0K
11:48 30.12 30.12 30.12 30.12 0.1K
11:49 30.12 30.12 30.12 30.12 0.0K
11:50 30.12 30.12 30.12 30.12 0.0K
11:51 30.12 30.12 30.12 30.12 0.0K
11:52 30.12 30.12 30.12 30.12 0.1K
11:53 30.12 30.12 30.12 30.12 0.1K
11:54 30.12 30.12 30.12 30.12 0.6K
11:55 30.12 30.12 30.12 30.12 0.0K
11:56 30.12 30.12 30.12 30.12 0.0K
11:57 30.12 30.12 30.12 30.12 0.0K
11:58 30.12 30.12 30.12 30.12 0.0K
11:59 30.12 30.12 30.12 30.12 0.0K
12:00 30.12 30.12 30.12 30.12 0.0K
12:01 30.12 30.12 30.12 30.12 0.0K
12:02 30.12 30.12 30.12 30.12 0.0K
12:03 30.12 30.12 30.12 30.12 0.0K
12:04 30.12 30.19 30.12 30.19 1.1K
12:05 30.19 30.19 30.19 30.19 0.0K
12:06 30.19 30.19 30.19 30.19 0.0K
12:07 30.19 30.19 30.19 30.19 0.0K
12:08 30.19 30.19 30.19 30.19 0.0K
12:09 30.19 30.30 30.19 30.30 0.4K
12:10 30.30 30.30 30.30 30.30 0.0K
12:11 30.30 30.30 30.30 30.30 0.1K
12:12 30.30 30.30 30.30 30.30 0.0K
12:13 30.30 30.30 30.30 30.30 0.0K
12:14 30.30 30.30 30.30 30.30 0.1K
12:15 30.30 30.30 30.30 30.30 0.4K
12:16 30.30 30.35 30.30 30.35 1.2K
12:17 30.35 30.35 30.35 30.35 0.0K
12:18 30.35 30.35 30.35 30.35 0.0K
12:19 30.35 30.35 30.35 30.35 0.1K
12:20 30.35 30.35 30.35 30.35 0.0K
12:21 30.35 30.35 30.35 30.35 0.0K
12:22 30.35 30.35 30.35 30.35 0.1K
12:23 30.35 30.35 30.35 30.35 0.0K
12:24 30.35 30.35 30.35 30.35 0.2K
12:25 30.35 30.35 30.35 30.35 0.2K
12:26 30.35 30.35 30.35 30.35 0.0K
12:27 30.35 30.35 30.35 30.35 0.2K
12:28 30.35 30.35 30.35 30.35 0.0K
12:29 30.35 30.35 30.30 30.30 0.6K
12:30 30.30 30.30 30.30 30.30 0.0K
12:31 30.30 30.30 30.30 30.30 0.0K
12:32 30.30 30.30 30.30 30.30 0.1K
12:33 30.30 30.30 30.30 30.30 0.1K
12:34 30.30 30.36 30.30 30.36 1.1K
12:35 30.36 30.36 30.36 30.36 0.0K
12:36 30.36 30.36 30.36 30.36 0.0K
12:37 30.36 30.36 30.36 30.36 0.0K
12:38 30.36 30.36 30.36 30.36 0.0K
12:39 30.36 30.36 30.32 30.32 0.2K
12:40 30.32 30.32 30.26 30.26 1.2K
12:41 30.26 30.26 30.26 30.26 0.1K
12:42 30.26 30.26 30.26 30.26 0.1K
12:43 30.34 30.34 30.34 30.34 0.2K
12:44 30.34 30.34 30.34 30.34 0.0K
12:45 30.34 30.34 30.34 30.34 0.1K
12:46 30.34 30.34 30.34 30.34 0.0K
12:47 30.34 30.34 30.34 30.34 0.0K
12:48 30.34 30.34 30.34 30.34 0.2K
12:49 30.34 30.34 30.34 30.34 0.0K
12:50 30.34 30.34 30.34 30.34 0.0K
12:51 30.34 30.34 30.34 30.34 0.1K
12:52 30.34 30.34 30.34 30.34 0.0K
12:53 30.34 30.34 30.34 30.34 0.3K
12:54 30.34 30.34 30.34 30.34 0.5K
12:55 30.34 30.34 30.34 30.34 0.0K
12:56 30.34 30.34 30.34 30.34 0.2K
12:57 30.34 30.34 30.34 30.34 0.0K
12:58 30.34 30.34 30.17 30.17 0.5K
12:59 30.17 30.17 30.17 30.17 0.2K
13:00 30.16 30.16 30.15 30.15 0.4K
13:01 30.15 30.16 30.14 30.16 0.8K
13:02 30.16 30.16 30.16 30.16 0.1K
13:03 30.16 30.16 30.16 30.16 0.0K
13:04 30.16 30.20 30.16 30.20 0.9K
13:05 30.20 30.20 30.20 30.20 0.0K
13:06 30.20 30.20 30.16 30.16 0.8K
13:07 30.16 30.16 30.16 30.16 0.0K
13:08 30.14 30.14 30.14 30.14 0.1K
13:09 30.14 30.14 30.14 30.14 0.0K
13:10 30.14 30.17 30.14 30.17 0.4K
13:11 30.17 30.17 30.17 30.17 0.2K
13:12 30.17 30.17 30.17 30.17 0.0K
13:13 30.17 30.17 30.17 30.17 0.0K
13:14 30.17 30.17 30.17 30.17 0.1K
13:15 30.17 30.17 30.17 30.17 0.2K
13:16 30.17 30.17 30.14 30.14 0.3K
13:17 30.14 30.14 30.14 30.14 0.0K
13:18 30.14 30.14 30.14 30.14 0.0K
13:19 30.14 30.14 30.14 30.14 0.0K
13:20 30.14 30.14 30.14 30.14 0.1K
13:21 30.14 30.16 30.14 30.16 2.4K
13:22 30.16 30.16 30.16 30.16 0.0K
13:23 30.16 30.16 30.16 30.16 0.0K
13:24 30.16 30.16 30.16 30.16 0.0K
13:25 30.16 30.16 30.15 30.15 0.6K
13:26 30.15 30.15 30.15 30.15 0.0K
13:27 30.15 30.15 30.15 30.15 0.0K
13:28 30.12 30.12 30.07 30.07 4.5K
13:29 30.07 30.07 30.07 30.07 0.1K
13:30 30.07 30.07 30.01 30.01 0.4K
13:31 30.01 30.01 30.01 30.01 0.1K
13:32 29.96 29.97 29.96 29.97 0.8K
13:33 29.97 29.97 29.97 29.97 0.3K
13:34 29.97 29.97 29.96 29.96 0.2K
13:35 29.96 29.96 29.96 29.96 0.4K
13:36 29.96 29.96 29.96 29.96 0.2K
13:37 29.96 29.96 29.95 29.95 0.5K
13:38 29.95 29.95 29.95 29.95 0.2K
13:39 29.95 29.95 29.95 29.95 0.0K
13:40 29.95 29.95 29.95 29.95 0.0K
13:41 29.95 29.95 29.95 29.95 0.3K
13:42 29.95 29.99 29.95 29.98 1.5K
13:43 29.98 29.98 29.98 29.98 0.1K
13:44 29.98 29.98 29.98 29.98 0.1K
13:45 29.98 29.98 29.98 29.98 0.1K
13:46 29.96 29.98 29.96 29.98 1.0K
13:47 29.98 29.98 29.98 29.98 0.0K
13:48 29.98 29.98 29.98 29.98 0.0K
13:49 29.98 30.07 29.98 30.07 1.4K
13:50 30.07 30.07 30.05 30.05 0.5K
13:51 30.05 30.05 30.05 30.05 0.0K
13:52 30.05 30.05 30.05 30.05 0.0K
13:53 30.05 30.05 30.05 30.05 0.0K
13:54 30.05 30.05 30.05 30.05 0.0K
13:55 30.05 30.05 30.05 30.05 0.0K
13:56 30.05 30.05 30.00 30.00 0.4K
13:57 29.97 29.97 29.97 29.97 0.5K
13:58 29.97 29.97 29.97 29.97 0.0K
13:59 29.97 29.97 29.97 29.97 0.0K
14:00 29.97 30.01 29.97 30.01 0.2K
14:01 30.01 30.01 30.01 30.01 0.0K
14:02 30.01 30.01 30.01 30.01 0.1K
14:03 30.01 30.01 30.01 30.01 0.0K
14:04 30.01 30.01 30.01 30.01 0.0K
14:05 30.01 30.01 30.01 30.01 0.2K
14:06 30.01 30.01 30.01 30.01 0.0K
14:07 29.98 29.98 29.98 29.98 0.8K
14:08 29.98 29.98 29.98 29.98 0.0K
14:09 29.98 29.99 29.98 29.99 0.7K
14:10 29.97 29.97 29.97 29.97 0.2K
14:11 29.97 29.97 29.97 29.97 0.2K
14:12 30.02 30.02 30.02 30.02 1.2K
14:13 30.06 30.06 30.06 30.06 0.5K
14:14 30.09 30.09 30.06 30.06 2.1K
14:15 30.06 30.06 30.06 30.06 0.0K
14:16 30.06 30.06 30.06 30.06 0.0K
14:17 30.06 30.06 30.06 30.06 0.0K
14:18 30.06 30.06 30.06 30.06 0.0K
14:19 30.06 30.06 30.06 30.06 0.0K
14:20 30.06 30.06 30.06 30.06 0.1K
14:21 30.06 30.06 30.06 30.06 0.0K
14:22 30.06 30.06 30.06 30.06 0.0K
14:23 30.14 30.14 30.14 30.14 0.3K
14:24 30.14 30.14 30.14 30.14 0.1K
14:25 30.14 30.15 30.14 30.15 1.1K
14:26 30.15 30.15 30.15 30.15 1.7K
14:27 30.15 30.15 30.15 30.15 0.3K
14:28 30.15 30.15 30.15 30.15 0.0K
14:29 30.15 30.15 30.15 30.15 0.0K
14:30 30.15 30.15 30.15 30.15 0.1K
14:31 30.15 30.15 30.15 30.15 0.0K
14:32 30.15 30.15 30.14 30.15 1.2K
14:33 30.15 30.16 30.15 30.16 0.6K
14:34 30.16 30.16 30.16 30.16 1.4K
14:35 30.16 30.16 30.16 30.16 0.1K
14:36 30.16 30.16 30.16 30.16 1.1K
14:37 30.14 30.15 30.14 30.15 3.3K
14:38 30.15 30.15 30.15 30.15 0.1K
14:39 30.15 30.16 30.15 30.16 1.5K
14:40 30.16 30.16 30.16 30.16 0.6K
14:41 30.16 30.19 30.16 30.19 3.3K
14:42 30.19 30.19 30.19 30.19 0.7K
14:43 30.19 30.19 30.19 30.19 0.5K
14:44 30.21 30.21 30.21 30.21 0.6K
14:45 30.21 30.21 30.21 30.21 0.0K
14:46 30.21 30.21 30.21 30.21 0.1K
14:47 30.21 30.21 30.21 30.21 0.1K
14:48 30.21 30.21 30.21 30.21 0.1K
14:49 30.21 30.21 30.21 30.21 0.0K
14:50 30.21 30.21 30.21 30.21 0.1K
14:51 30.21 30.21 30.21 30.21 0.0K
14:52 30.21 30.21 30.19 30.19 0.8K
14:53 30.19 30.19 30.19 30.19 0.3K
14:54 30.11 30.11 30.11 30.11 4.1K
14:55 30.11 30.11 30.08 30.08 0.2K
14:56 30.10 30.10 30.10 30.10 0.7K
14:57 30.12 30.12 30.11 30.11 0.9K
14:58 30.11 30.11 30.11 30.11 0.2K
14:59 30.11 30.11 30.11 30.11 0.0K
15:00 30.11 30.11 30.11 30.11 0.0K
15:01 30.11 30.14 30.10 30.14 2.8K
15:02 30.14 30.14 30.14 30.14 0.2K
15:03 30.14 30.14 30.12 30.12 0.4K
15:04 30.12 30.12 30.09 30.09 2.4K
15:05 30.09 30.09 30.07 30.07 0.4K
15:06 30.07 30.07 30.07 30.07 0.1K
15:07 30.07 30.07 30.07 30.07 0.0K
15:08 30.08 30.08 30.05 30.05 0.8K
15:09 30.05 30.05 30.05 30.05 0.1K
15:10 30.06 30.06 30.06 30.06 0.9K
15:11 30.06 30.06 30.06 30.06 0.1K
15:12 30.03 30.03 30.03 30.03 0.1K
15:13 30.03 30.03 30.03 30.03 0.1K
15:14 30.03 30.03 30.03 30.03 0.0K
15:15 30.05 30.05 30.05 30.05 2.3K
15:16 30.05 30.05 30.05 30.05 0.0K
15:17 30.05 30.05 30.05 30.05 0.0K
15:18 30.07 30.07 30.07 30.07 0.2K
15:19 30.07 30.07 30.07 30.07 0.2K
15:20 30.07 30.07 30.05 30.05 0.3K
15:21 30.06 30.11 30.06 30.11 1.5K
15:22 30.11 30.11 30.11 30.11 0.1K
15:23 30.11 30.11 30.11 30.11 0.0K
15:24 30.11 30.11 30.09 30.09 0.1K
15:25 30.09 30.09 30.09 30.09 0.1K
15:26 30.09 30.09 30.09 30.09 0.2K
15:27 30.09 30.10 30.09 30.10 2.4K
15:28 30.10 30.12 30.10 30.12 3.4K
15:29 30.12 30.13 30.12 30.13 0.2K
15:30 30.13 30.13 30.13 30.13 0.4K
15:31 30.14 30.14 30.14 30.14 0.4K
15:32 30.16 30.16 30.16 30.16 1.0K
15:33 30.16 30.16 30.16 30.16 0.1K
15:34 30.16 30.16 30.10 30.10 6.4K
15:35 30.07 30.07 30.06 30.06 1.0K
15:36 30.06 30.06 30.06 30.06 0.8K
15:37 30.06 30.06 30.06 30.06 0.1K
15:38 30.06 30.06 30.05 30.05 0.3K
15:39 30.07 30.08 30.07 30.08 1.7K
15:40 30.08 30.08 30.08 30.08 0.2K
15:41 30.08 30.08 30.08 30.08 0.1K
15:42 30.08 30.08 30.08 30.08 0.0K
15:43 30.08 30.08 30.08 30.08 0.4K
15:44 30.08 30.08 30.01 30.01 0.4K
15:45 30.01 30.01 29.97 29.97 0.3K
15:46 29.97 29.97 29.97 29.97 0.1K
15:47 29.98 29.98 29.98 29.98 0.2K
15:48 29.98 30.01 29.98 30.01 1.7K
15:49 30.01 30.05 30.01 30.05 1.2K
15:50 30.05 30.05 30.05 30.05 0.0K
15:51 30.05 30.05 30.05 30.05 0.1K
15:52 30.05 30.05 30.05 30.05 0.1K
15:53 30.04 30.04 30.03 30.04 2.7K
15:54 30.03 30.04 30.03 30.04 1.3K
15:55 30.04 30.04 30.04 30.04 0.3K
15:56 30.04 30.07 30.04 30.07 1.9K
15:57 30.07 30.12 30.07 30.11 1.5K
15:58 30.11 30.11 30.11 30.11 1.2K
15:59 30.11 30.11 30.10 30.10 1.5K
16:00 30.10 30.13 30.07 30.10 32.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available