The Hackett

HCKT
🏛️ usa →
19.21
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 28.86 29.15 28.81 28.91 5.6K
09:32 28.91 28.91 28.91 28.91 0.0K
09:33 28.91 28.91 28.91 28.91 0.1K
09:34 28.91 28.91 28.91 28.91 0.0K
09:35 28.91 28.91 28.91 28.91 0.1K
09:36 28.91 29.00 28.91 29.00 0.2K
09:37 29.00 29.00 29.00 29.00 0.1K
09:38 29.00 29.00 29.00 29.00 0.0K
09:39 29.00 29.00 29.00 29.00 0.0K
09:40 29.00 29.00 29.00 29.00 0.0K
09:41 29.00 29.00 29.00 29.00 0.0K
09:42 29.00 29.00 29.00 29.00 0.0K
09:43 29.00 29.00 29.00 29.00 0.0K
09:44 29.00 29.00 29.00 29.00 0.0K
09:45 29.00 29.00 29.00 29.00 0.0K
09:46 29.00 29.00 29.00 29.00 0.0K
09:47 29.00 29.00 29.00 29.00 0.0K
09:48 29.00 29.00 29.00 29.00 0.0K
09:49 29.00 29.00 29.00 29.00 0.0K
09:50 29.00 29.00 29.00 29.00 0.1K
09:51 29.04 29.04 29.04 29.04 0.3K
09:52 29.04 29.04 29.04 29.04 0.3K
09:53 29.04 29.04 29.04 29.04 0.0K
09:54 29.04 29.04 29.04 29.04 0.0K
09:55 29.04 29.04 29.04 29.04 0.0K
09:56 29.04 29.04 29.04 29.04 0.0K
09:57 29.04 29.04 29.04 29.04 0.0K
09:58 29.04 29.04 29.04 29.04 0.1K
09:59 29.04 29.04 29.04 29.04 0.0K
10:00 29.04 29.04 29.04 29.04 0.0K
10:01 29.04 29.04 29.04 29.04 0.0K
10:02 29.04 29.04 29.04 29.04 0.0K
10:03 29.00 29.00 29.00 29.00 0.4K
10:04 29.00 29.00 29.00 29.00 0.0K
10:05 29.00 29.00 29.00 29.00 0.0K
10:06 29.00 29.00 29.00 29.00 0.0K
10:07 29.00 29.00 29.00 29.00 0.0K
10:08 29.00 29.00 29.00 29.00 0.0K
10:09 29.00 29.00 29.00 29.00 0.0K
10:10 29.00 29.00 29.00 29.00 0.0K
10:11 29.00 29.00 29.00 29.00 0.0K
10:12 29.00 29.00 28.99 28.99 0.1K
10:13 28.99 28.99 28.99 28.99 0.0K
10:14 28.99 28.99 28.99 28.99 0.1K
10:15 28.99 28.99 28.99 28.99 0.0K
10:16 28.99 28.99 28.99 28.99 0.0K
10:17 28.99 28.99 28.99 28.99 0.0K
10:18 28.98 28.98 28.98 28.98 0.3K
10:19 28.98 28.98 28.98 28.98 0.0K
10:20 28.97 28.97 28.97 28.97 0.5K
10:21 28.97 29.00 28.97 29.00 0.6K
10:22 29.00 29.00 29.00 29.00 0.0K
10:23 29.00 29.00 29.00 29.00 0.1K
10:24 29.00 29.00 29.00 29.00 0.0K
10:25 29.00 29.00 29.00 29.00 0.0K
10:26 29.00 29.00 29.00 29.00 0.0K
10:27 29.00 29.00 29.00 29.00 0.0K
10:28 28.90 28.90 28.89 28.89 0.5K
10:29 28.89 28.89 28.89 28.89 0.0K
10:30 28.89 28.89 28.89 28.89 0.0K
10:31 28.89 28.89 28.89 28.89 0.0K
10:32 29.02 29.13 29.02 29.13 0.6K
10:33 29.13 29.13 29.13 29.13 0.1K
10:34 29.04 29.04 29.04 29.04 0.1K
10:35 29.04 29.04 29.00 29.00 0.7K
10:36 29.00 29.00 29.00 29.00 0.1K
10:37 29.00 29.00 29.00 29.00 0.0K
10:38 28.99 29.02 28.99 29.02 0.7K
10:39 29.02 29.02 29.02 29.02 0.1K
10:40 29.04 29.06 29.04 29.06 1.2K
10:41 29.06 29.06 29.06 29.06 0.1K
10:42 29.06 29.06 29.06 29.06 0.0K
10:43 29.06 29.06 29.06 29.06 0.0K
10:44 29.06 29.06 29.06 29.06 0.0K
10:45 29.06 29.06 29.06 29.06 0.0K
10:46 29.06 29.06 29.06 29.06 0.1K
10:47 29.06 29.06 29.06 29.06 0.0K
10:48 29.06 29.06 29.06 29.06 0.1K
10:49 29.08 29.13 29.08 29.13 0.7K
10:50 29.13 29.13 29.13 29.13 0.0K
10:51 29.13 29.13 29.13 29.13 0.0K
10:52 29.13 29.16 29.13 29.16 1.2K
10:53 29.16 29.16 29.16 29.16 0.0K
10:54 29.16 29.16 29.16 29.16 0.3K
10:55 29.16 29.16 29.16 29.16 0.0K
10:56 29.16 29.16 29.16 29.16 0.0K
10:57 29.16 29.16 29.16 29.16 0.0K
10:58 29.14 29.14 29.14 29.14 0.1K
10:59 29.14 29.14 29.14 29.14 0.2K
11:00 29.14 29.14 29.14 29.14 0.0K
11:01 29.17 29.19 29.17 29.19 1.5K
11:02 29.19 29.19 29.19 29.19 0.0K
11:03 29.25 29.25 29.22 29.22 1.3K
11:04 29.22 29.22 29.22 29.22 0.0K
11:05 29.25 29.25 29.25 29.25 0.4K
11:06 29.25 29.25 29.22 29.22 0.9K
11:07 29.22 29.25 29.22 29.25 0.5K
11:08 29.25 29.25 29.25 29.25 0.0K
11:09 29.25 29.25 29.25 29.25 0.0K
11:10 29.25 29.25 29.25 29.25 0.1K
11:11 29.25 29.25 29.25 29.25 0.0K
11:12 29.25 29.25 29.25 29.25 0.1K
11:13 29.25 29.25 29.25 29.25 0.5K
11:14 29.31 29.31 29.31 29.31 0.6K
11:15 29.31 29.31 29.31 29.31 0.1K
11:16 29.31 29.31 29.31 29.31 0.0K
11:17 29.31 29.31 29.31 29.31 0.0K
11:18 29.29 29.29 29.29 29.29 0.5K
11:19 29.29 29.29 29.29 29.29 0.1K
11:20 29.29 29.29 29.29 29.29 0.1K
11:21 29.29 29.29 29.29 29.29 0.1K
11:22 29.29 29.34 29.29 29.34 0.2K
11:23 29.34 29.34 29.32 29.32 0.5K
11:24 29.32 29.34 29.32 29.34 0.2K
11:25 29.34 29.34 29.34 29.34 0.5K
11:26 29.37 29.38 29.37 29.38 0.6K
11:27 29.38 29.38 29.38 29.38 0.1K
11:28 29.38 29.38 29.38 29.38 0.0K
11:29 29.38 29.38 29.38 29.38 0.1K
11:30 29.38 29.38 29.38 29.38 0.1K
11:31 29.38 29.38 29.38 29.38 0.1K
11:32 29.38 29.38 29.38 29.38 0.1K
11:33 29.38 29.38 29.38 29.38 0.1K
11:34 29.38 29.38 29.38 29.38 0.0K
11:35 29.38 29.38 29.38 29.38 0.2K
11:36 29.38 29.38 29.37 29.37 0.8K
11:37 29.38 29.38 29.38 29.38 0.3K
11:38 29.38 29.38 29.38 29.38 0.1K
11:39 29.38 29.40 29.38 29.40 0.1K
11:40 29.40 29.40 29.40 29.40 0.0K
11:41 29.40 29.40 29.40 29.40 0.2K
11:42 29.40 29.40 29.36 29.36 0.4K
11:43 29.33 29.33 29.33 29.33 0.4K
11:44 29.33 29.33 29.33 29.33 0.0K
11:45 29.34 29.34 29.34 29.34 0.5K
11:46 29.34 29.34 29.34 29.34 0.0K
11:47 29.34 29.34 29.34 29.34 0.1K
11:48 29.34 29.34 29.34 29.34 0.1K
11:49 29.34 29.34 29.33 29.33 0.2K
11:50 29.33 29.33 29.33 29.33 0.1K
11:51 29.33 29.33 29.33 29.33 0.0K
11:52 29.33 29.33 29.33 29.33 0.0K
11:53 29.33 29.33 29.28 29.28 0.6K
11:54 29.28 29.28 29.28 29.28 0.0K
11:55 29.28 29.28 29.28 29.28 0.2K
11:56 29.28 29.28 29.28 29.28 0.0K
11:57 29.28 29.28 29.25 29.25 0.2K
11:58 29.25 29.25 29.25 29.25 0.1K
11:59 29.25 29.26 29.25 29.26 0.3K
12:00 29.26 29.26 29.26 29.26 0.0K
12:01 29.26 29.26 29.23 29.23 0.2K
12:02 29.23 29.23 29.23 29.23 0.3K
12:03 29.23 29.23 29.23 29.23 0.6K
12:04 29.23 29.23 29.23 29.23 0.0K
12:05 29.23 29.23 29.23 29.23 0.0K
12:06 29.23 29.23 29.22 29.22 0.2K
12:07 29.22 29.22 29.22 29.22 0.0K
12:08 29.22 29.22 29.22 29.22 0.0K
12:09 29.22 29.22 29.22 29.22 0.0K
12:10 29.22 29.22 29.22 29.22 0.0K
12:11 29.22 29.22 29.22 29.22 0.0K
12:12 29.22 29.22 29.22 29.22 0.1K
12:13 29.22 29.22 29.22 29.22 0.1K
12:14 29.22 29.22 29.22 29.22 0.1K
12:15 29.22 29.24 29.22 29.24 0.4K
12:16 29.24 29.24 29.24 29.24 0.0K
12:17 29.24 29.24 29.24 29.24 0.1K
12:18 29.24 29.24 29.24 29.24 0.0K
12:19 29.24 29.24 29.24 29.24 0.0K
12:20 29.24 29.24 29.24 29.24 0.2K
12:21 29.24 29.24 29.23 29.23 0.2K
12:22 29.23 29.23 29.23 29.23 0.1K
12:23 29.21 29.22 29.21 29.22 0.4K
12:24 29.22 29.22 29.21 29.21 0.8K
12:25 29.24 29.24 29.24 29.24 0.6K
12:26 29.24 29.24 29.24 29.24 0.0K
12:27 29.24 29.24 29.24 29.24 0.4K
12:28 29.24 29.24 29.24 29.24 0.2K
12:29 29.24 29.24 29.24 29.24 0.1K
12:30 29.24 29.24 29.24 29.24 0.0K
12:31 29.24 29.34 29.24 29.34 0.7K
12:32 29.37 29.37 29.37 29.37 0.4K
12:33 29.37 29.37 29.36 29.36 0.5K
12:34 29.36 29.36 29.36 29.36 0.0K
12:35 29.36 29.36 29.36 29.36 0.0K
12:36 29.36 29.36 29.36 29.36 0.0K
12:37 29.36 29.36 29.36 29.36 0.0K
12:38 29.36 29.36 29.36 29.36 0.0K
12:39 29.36 29.36 29.36 29.36 0.2K
12:40 29.36 29.36 29.33 29.33 0.2K
12:41 29.33 29.33 29.33 29.33 0.0K
12:42 29.33 29.33 29.33 29.33 0.0K
12:43 29.33 29.33 29.33 29.33 0.0K
12:44 29.33 29.33 29.33 29.33 0.0K
12:45 29.33 29.33 29.33 29.33 0.0K
12:46 29.33 29.33 29.33 29.33 0.0K
12:47 29.33 29.33 29.33 29.33 0.0K
12:48 29.28 29.28 29.28 29.28 0.4K
12:49 29.28 29.28 29.28 29.28 0.0K
12:50 29.28 29.28 29.28 29.28 0.4K
12:51 29.28 29.28 29.28 29.28 0.0K
12:52 29.28 29.28 29.28 29.28 0.0K
12:53 29.28 29.28 29.28 29.28 0.0K
12:54 29.26 29.26 29.23 29.23 0.4K
12:55 29.23 29.23 29.23 29.23 0.0K
12:56 29.23 29.23 29.23 29.23 0.0K
12:57 29.23 29.23 29.23 29.23 0.0K
12:58 29.23 29.23 29.23 29.23 0.0K
12:59 29.23 29.23 29.23 29.23 0.0K
13:00 29.23 29.23 29.18 29.18 0.4K
13:01 29.18 29.18 29.18 29.18 0.0K
13:02 29.18 29.18 29.18 29.18 0.0K
13:03 29.18 29.18 29.18 29.18 0.0K
13:04 29.18 29.18 29.18 29.18 0.0K
13:05 29.18 29.26 29.18 29.26 0.4K
13:06 29.26 29.26 29.26 29.26 0.2K
13:07 29.26 29.26 29.26 29.26 0.0K
13:08 29.26 29.26 29.26 29.26 0.0K
13:09 29.26 29.26 29.26 29.26 0.0K
13:10 29.26 29.26 29.14 29.14 1.0K
13:11 29.14 29.14 29.14 29.14 0.0K
13:12 29.14 29.16 29.14 29.16 0.3K
13:13 29.16 29.16 29.16 29.16 0.0K
13:14 29.16 29.16 29.16 29.16 0.1K
13:15 29.17 29.18 29.17 29.18 1.3K
13:16 29.18 29.18 29.18 29.18 0.2K
13:17 29.18 29.18 29.18 29.18 0.1K
13:18 29.18 29.18 29.18 29.18 0.0K
13:19 29.18 29.18 29.18 29.18 0.0K
13:20 29.18 29.18 29.18 29.18 0.0K
13:21 29.18 29.18 29.15 29.17 0.9K
13:22 29.17 29.20 29.17 29.20 0.7K
13:23 29.20 29.20 29.15 29.18 0.6K
13:24 29.18 29.21 29.17 29.21 0.5K
13:25 29.21 29.21 29.21 29.21 0.0K
13:26 29.21 29.21 29.21 29.21 0.0K
13:27 29.21 29.21 29.21 29.21 0.0K
13:28 29.21 29.21 29.21 29.21 0.0K
13:29 29.21 29.21 29.21 29.21 0.0K
13:30 29.21 29.21 29.21 29.21 0.0K
13:31 29.21 29.21 29.21 29.21 0.0K
13:32 29.21 29.21 29.21 29.21 0.0K
13:33 29.21 29.21 29.21 29.21 0.1K
13:34 29.21 29.21 29.21 29.21 0.0K
13:35 29.21 29.21 29.21 29.21 0.2K
13:36 29.21 29.21 29.21 29.21 0.1K
13:37 29.21 29.21 29.19 29.19 0.6K
13:38 29.16 29.16 29.16 29.16 0.1K
13:39 29.16 29.16 29.16 29.16 0.7K
13:40 29.16 29.16 29.16 29.16 0.0K
13:41 29.16 29.16 29.16 29.16 0.0K
13:42 29.16 29.16 29.16 29.16 0.0K
13:43 29.11 29.11 29.11 29.11 0.3K
13:44 29.11 29.15 29.11 29.15 0.2K
13:45 29.15 29.15 29.15 29.15 0.0K
13:46 29.15 29.15 29.03 29.03 0.7K
13:47 29.03 29.10 29.03 29.10 0.4K
13:48 29.10 29.10 29.10 29.10 0.0K
13:49 29.10 29.10 29.10 29.10 0.0K
13:50 29.10 29.10 29.10 29.10 0.0K
13:51 29.10 29.10 29.05 29.05 0.2K
13:52 29.05 29.05 29.05 29.05 0.0K
13:53 29.05 29.05 29.05 29.05 0.0K
13:54 29.09 29.13 29.09 29.13 7.5K
13:55 29.13 29.13 29.13 29.13 0.1K
13:56 29.13 29.13 29.13 29.13 0.3K
13:57 29.13 29.13 29.13 29.13 0.0K
13:58 29.13 29.13 29.13 29.13 0.0K
13:59 29.13 29.15 29.13 29.15 0.4K
14:00 29.15 29.15 29.15 29.15 0.1K
14:01 29.15 29.15 29.15 29.15 0.0K
14:02 29.15 29.15 29.12 29.12 0.2K
14:03 29.12 29.12 29.12 29.12 0.0K
14:04 29.12 29.12 29.12 29.12 0.5K
14:05 29.12 29.12 29.12 29.12 0.0K
14:06 29.12 29.12 29.12 29.12 0.0K
14:07 29.12 29.12 29.09 29.09 0.5K
14:08 29.09 29.09 29.09 29.09 0.2K
14:09 29.09 29.09 28.99 28.99 0.8K
14:10 28.99 28.99 28.99 28.99 0.0K
14:11 28.99 28.99 28.99 28.99 0.0K
14:12 29.04 29.04 29.04 29.04 0.8K
14:13 29.04 29.04 29.04 29.04 0.0K
14:14 29.04 29.04 29.04 29.04 0.0K
14:15 29.04 29.04 29.04 29.04 0.0K
14:16 29.04 29.04 29.04 29.04 0.0K
14:17 29.04 29.04 29.04 29.04 0.1K
14:18 29.04 29.04 29.04 29.04 0.0K
14:19 29.04 29.04 29.04 29.04 0.0K
14:20 29.01 29.01 29.01 29.01 0.6K
14:21 29.01 29.01 29.01 29.01 0.0K
14:22 29.01 29.01 29.01 29.01 0.0K
14:23 29.01 29.01 29.01 29.01 0.0K
14:24 29.01 29.01 29.01 29.01 0.1K
14:25 29.01 29.01 29.01 29.01 0.0K
14:26 29.01 29.01 29.01 29.01 0.0K
14:27 29.01 29.01 29.01 29.01 0.2K
14:28 29.01 29.01 29.01 29.01 0.0K
14:29 29.01 29.01 28.91 28.91 0.5K
14:30 28.91 28.91 28.91 28.91 0.2K
14:31 28.91 28.92 28.91 28.92 0.3K
14:32 28.94 28.94 28.93 28.93 0.9K
14:33 28.93 28.93 28.93 28.93 0.1K
14:34 28.93 28.93 28.93 28.93 0.0K
14:35 28.93 28.93 28.93 28.93 0.1K
14:36 28.93 28.93 28.93 28.93 0.0K
14:37 28.93 28.93 28.93 28.93 0.2K
14:38 28.93 28.93 28.93 28.93 0.0K
14:39 28.93 28.93 28.93 28.93 0.1K
14:40 28.93 28.93 28.93 28.93 0.1K
14:41 28.93 28.93 28.93 28.93 0.2K
14:42 28.93 28.93 28.93 28.93 0.0K
14:43 28.96 28.97 28.96 28.97 0.9K
14:44 28.97 28.97 28.97 28.97 0.1K
14:45 28.97 28.98 28.97 28.98 0.2K
14:46 28.98 28.98 28.98 28.98 0.3K
14:47 28.98 28.98 28.98 28.98 0.1K
14:48 28.98 28.98 28.98 28.98 0.1K
14:49 28.98 28.98 28.98 28.98 0.1K
14:50 28.98 28.98 28.98 28.98 0.1K
14:51 28.98 28.98 28.98 28.98 0.0K
14:52 28.98 28.98 28.98 28.98 0.4K
14:53 28.99 29.04 28.99 29.04 0.6K
14:54 29.04 29.06 29.04 29.06 0.9K
14:55 29.06 29.06 28.97 28.97 0.5K
14:56 28.96 28.96 28.96 28.96 0.3K
14:57 28.95 28.95 28.94 28.94 0.4K
14:58 28.94 28.94 28.94 28.94 0.0K
14:59 28.94 28.95 28.94 28.95 0.3K
15:00 28.95 28.95 28.95 28.95 0.2K
15:01 28.95 28.95 28.95 28.95 0.2K
15:02 28.95 28.95 28.95 28.95 0.2K
15:03 28.95 28.95 28.95 28.95 0.1K
15:04 28.95 28.95 28.87 28.87 0.6K
15:05 28.83 28.83 28.83 28.83 4.0K
15:06 28.83 28.83 28.83 28.83 0.3K
15:07 28.83 28.83 28.83 28.83 0.3K
15:08 28.82 28.82 28.82 28.82 1.8K
15:09 28.82 28.82 28.82 28.82 0.0K
15:10 28.82 28.82 28.82 28.82 0.1K
15:11 28.82 28.82 28.82 28.82 0.1K
15:12 28.76 28.76 28.76 28.76 0.5K
15:13 28.76 28.81 28.76 28.81 1.6K
15:14 28.81 28.81 28.81 28.81 0.1K
15:15 28.81 28.81 28.81 28.81 0.0K
15:16 28.85 28.85 28.85 28.85 0.6K
15:17 28.85 28.85 28.85 28.85 0.0K
15:18 28.85 28.85 28.85 28.85 0.1K
15:19 28.88 28.88 28.88 28.88 0.5K
15:20 28.88 28.88 28.87 28.87 0.3K
15:21 28.88 28.88 28.84 28.84 1.3K
15:22 28.84 28.84 28.84 28.84 0.1K
15:23 28.84 28.84 28.84 28.84 0.0K
15:24 28.84 28.87 28.84 28.87 0.3K
15:25 28.87 28.96 28.87 28.96 0.6K
15:26 28.96 28.96 28.96 28.96 0.0K
15:27 28.96 29.04 28.96 29.04 1.1K
15:28 29.02 29.02 29.02 29.02 0.4K
15:29 29.02 29.02 29.02 29.02 0.3K
15:30 29.02 29.02 29.02 29.02 0.1K
15:31 29.02 29.02 29.02 29.02 0.0K
15:32 29.02 29.02 29.02 29.02 0.1K
15:33 29.02 29.02 29.02 29.02 0.1K
15:34 29.02 29.02 29.02 29.02 0.0K
15:35 29.02 29.02 29.02 29.02 0.0K
15:36 29.02 29.02 29.02 29.02 0.6K
15:37 29.02 29.11 29.02 29.11 0.6K
15:38 29.11 29.11 29.02 29.02 2.5K
15:39 29.02 29.02 28.99 28.99 0.5K
15:40 28.99 28.99 28.98 28.98 0.4K
15:41 28.98 28.98 28.98 28.98 0.5K
15:42 28.98 28.98 28.95 28.95 1.2K
15:43 28.95 28.95 28.95 28.95 0.7K
15:44 28.95 28.95 28.95 28.95 0.2K
15:45 28.95 28.95 28.91 28.91 0.3K
15:46 28.91 28.91 28.86 28.86 0.4K
15:47 28.86 28.86 28.86 28.86 0.4K
15:48 28.86 28.86 28.86 28.86 0.4K
15:49 28.86 28.86 28.86 28.86 0.7K
15:50 28.86 28.86 28.86 28.86 0.2K
15:51 28.93 28.94 28.91 28.91 2.0K
15:52 28.91 28.91 28.91 28.91 0.3K
15:53 28.90 28.91 28.90 28.91 0.6K
15:54 28.91 28.91 28.87 28.87 0.8K
15:55 28.87 28.87 28.87 28.87 0.6K
15:56 28.87 28.87 28.82 28.82 4.2K
15:57 28.82 28.82 28.79 28.79 2.1K
15:58 28.79 28.79 28.74 28.74 3.8K
15:59 28.76 28.77 28.72 28.77 8.7K
16:00 28.77 28.79 28.76 28.78 36.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available