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 28.43 28.43 28.19 28.43 3.1K
09:32 28.43 28.43 28.43 28.43 0.0K
09:33 28.43 28.43 28.43 28.43 0.0K
09:34 28.43 28.43 28.43 28.43 0.0K
09:35 28.71 28.71 28.71 28.71 0.3K
09:36 28.71 28.71 28.71 28.71 0.1K
09:37 28.33 28.33 28.33 28.33 1.3K
09:38 28.33 28.33 28.33 28.33 0.0K
09:39 28.52 28.52 28.52 28.52 0.3K
09:40 28.52 28.52 28.52 28.52 0.1K
09:41 28.52 28.52 28.52 28.52 0.1K
09:42 28.52 28.52 28.52 28.52 0.5K
09:43 28.61 28.61 28.61 28.61 0.3K
09:44 28.61 28.61 28.61 28.61 0.0K
09:45 28.61 28.61 28.61 28.61 0.0K
09:46 28.61 28.61 28.61 28.61 0.2K
09:47 28.61 28.61 28.61 28.61 0.0K
09:48 28.61 28.61 28.61 28.61 0.0K
09:49 28.61 28.61 28.61 28.61 0.1K
09:50 28.61 28.61 28.61 28.61 0.0K
09:51 28.61 28.61 28.61 28.61 0.0K
09:52 28.61 28.61 28.61 28.61 0.0K
09:53 28.61 28.61 28.61 28.61 0.0K
09:54 28.61 28.61 28.61 28.61 0.0K
09:55 28.61 28.61 28.61 28.61 0.0K
09:56 28.61 28.61 28.61 28.61 0.0K
09:57 28.61 28.61 28.61 28.61 0.0K
09:58 28.61 28.61 28.61 28.61 0.0K
09:59 28.61 28.61 28.61 28.61 0.0K
10:00 28.61 28.61 28.61 28.61 0.0K
10:01 28.61 28.61 28.61 28.61 0.0K
10:02 28.61 28.61 28.61 28.61 0.3K
10:03 28.61 28.61 28.61 28.61 0.2K
10:04 28.61 28.61 28.54 28.54 0.1K
10:05 28.54 28.54 28.54 28.54 0.2K
10:06 28.54 28.54 28.54 28.54 0.2K
10:07 28.56 28.56 28.56 28.56 0.3K
10:08 28.56 28.56 28.56 28.56 0.0K
10:09 28.55 28.55 28.55 28.55 0.3K
10:10 28.55 28.55 28.55 28.55 0.0K
10:11 28.55 28.55 28.55 28.55 0.0K
10:12 28.55 28.55 28.55 28.55 0.0K
10:13 28.55 28.55 28.55 28.55 0.0K
10:14 28.55 28.55 28.55 28.55 0.0K
10:15 28.55 28.69 28.55 28.69 0.4K
10:16 28.69 28.69 28.69 28.69 0.0K
10:17 28.69 28.69 28.69 28.69 0.0K
10:18 28.69 28.69 28.69 28.69 0.0K
10:19 28.69 28.69 28.69 28.69 0.0K
10:20 28.69 28.69 28.69 28.69 0.2K
10:21 28.69 28.69 28.69 28.69 0.0K
10:22 28.69 28.69 28.69 28.69 0.0K
10:23 28.69 28.69 28.69 28.69 0.0K
10:24 28.69 28.69 28.69 28.69 0.0K
10:25 28.55 28.55 28.55 28.55 0.1K
10:26 28.55 28.55 28.55 28.55 0.0K
10:27 28.55 28.55 28.42 28.42 0.8K
10:28 28.42 28.42 28.42 28.42 0.0K
10:29 28.42 28.45 28.42 28.45 0.3K
10:30 28.45 28.45 28.45 28.45 0.2K
10:31 28.39 28.39 28.39 28.39 0.2K
10:32 28.39 28.39 28.39 28.39 0.0K
10:33 28.39 28.39 28.39 28.39 0.0K
10:34 28.39 28.39 28.39 28.39 0.0K
10:35 28.39 28.52 28.39 28.52 0.1K
10:36 28.52 28.52 28.52 28.52 0.0K
10:37 28.52 28.52 28.52 28.52 0.0K
10:38 28.52 28.52 28.52 28.52 0.1K
10:39 28.52 28.52 28.52 28.52 0.0K
10:40 28.52 28.52 28.52 28.52 0.0K
10:41 28.37 28.42 28.37 28.42 1.2K
10:42 28.42 28.42 28.42 28.42 0.0K
10:43 28.42 28.42 28.42 28.42 0.1K
10:44 28.42 28.42 28.42 28.42 0.0K
10:45 28.42 28.42 28.42 28.42 0.0K
10:46 28.42 28.42 28.33 28.33 0.1K
10:47 28.41 28.41 28.41 28.41 0.1K
10:48 28.41 28.41 28.41 28.41 0.0K
10:49 28.41 28.41 28.41 28.41 0.0K
10:50 28.41 28.41 28.41 28.41 0.4K
10:51 28.34 28.34 28.34 28.34 0.1K
10:52 28.33 28.33 28.33 28.33 0.4K
10:53 28.31 28.31 28.31 28.31 0.1K
10:54 28.31 28.31 28.24 28.25 0.2K
10:55 28.25 28.25 28.25 28.25 0.1K
10:56 28.25 28.25 28.25 28.25 0.0K
10:57 28.25 28.25 28.24 28.24 0.1K
10:58 28.24 28.24 28.24 28.24 0.1K
10:59 28.24 28.24 28.24 28.24 0.2K
11:00 28.25 28.25 28.25 28.25 0.1K
11:01 28.25 28.25 28.25 28.25 0.3K
11:02 28.25 28.25 28.25 28.25 0.1K
11:03 28.25 28.25 28.25 28.25 0.0K
11:04 28.25 28.25 28.25 28.25 0.0K
11:05 28.25 28.25 28.25 28.25 0.0K
11:06 28.25 28.25 28.25 28.25 0.0K
11:07 28.25 28.25 28.25 28.25 0.0K
11:08 28.25 28.25 28.25 28.25 0.0K
11:09 28.25 28.25 28.25 28.25 0.0K
11:10 28.25 28.25 28.25 28.25 0.0K
11:11 28.25 28.25 28.25 28.25 0.0K
11:12 28.25 28.25 28.25 28.25 0.2K
11:13 28.25 28.25 28.12 28.12 1.2K
11:14 28.12 28.12 28.07 28.07 0.2K
11:15 28.07 28.09 28.07 28.09 0.1K
11:16 28.09 28.09 28.09 28.09 0.0K
11:17 28.13 28.13 28.13 28.13 0.2K
11:18 28.13 28.13 28.13 28.13 0.0K
11:19 28.13 28.13 28.13 28.13 0.0K
11:20 28.13 28.13 28.13 28.13 0.1K
11:21 28.13 28.13 28.13 28.13 0.0K
11:22 28.13 28.13 28.07 28.08 0.3K
11:23 28.08 28.08 28.08 28.08 0.0K
11:24 28.08 28.08 28.08 28.08 0.0K
11:25 28.08 28.08 28.08 28.08 0.0K
11:26 28.08 28.08 28.08 28.08 0.1K
11:27 28.08 28.08 28.08 28.08 0.0K
11:28 28.08 28.08 28.08 28.08 0.0K
11:29 28.08 28.08 28.08 28.08 0.0K
11:30 28.07 28.10 28.07 28.07 1.6K
11:31 28.07 28.07 27.97 27.97 4.4K
11:32 27.97 27.97 27.89 27.89 0.3K
11:33 28.08 28.08 28.08 28.08 1.5K
11:34 28.08 28.08 27.94 27.94 0.2K
11:35 27.94 27.94 27.94 27.94 0.0K
11:36 27.94 27.94 27.94 27.94 0.0K
11:37 27.94 27.94 27.94 27.94 0.2K
11:38 27.94 27.94 27.94 27.94 0.1K
11:39 27.94 27.94 27.94 27.94 0.0K
11:40 27.94 27.94 27.94 27.94 0.0K
11:41 27.94 27.94 27.94 27.94 0.0K
11:42 27.94 27.94 27.94 27.94 0.0K
11:43 27.94 27.94 27.94 27.94 0.4K
11:44 27.94 27.94 27.94 27.94 0.0K
11:45 27.94 27.94 27.90 27.90 0.3K
11:46 27.90 27.90 27.90 27.90 0.0K
11:47 27.90 27.93 27.89 27.89 2.9K
11:48 27.89 27.89 27.89 27.89 0.3K
11:49 27.89 27.89 27.89 27.89 0.0K
11:50 27.89 27.89 27.89 27.89 0.7K
11:51 27.89 27.89 27.89 27.89 0.0K
11:52 27.97 27.97 27.97 27.97 0.1K
11:53 28.01 28.01 28.01 28.01 0.4K
11:54 28.01 28.01 28.01 28.01 0.0K
11:55 27.94 27.94 27.94 27.94 1.1K
11:56 27.94 27.94 27.94 27.94 0.1K
11:57 27.94 27.94 27.94 27.94 0.0K
11:58 27.94 27.94 27.89 27.89 0.2K
11:59 27.89 27.89 27.89 27.89 0.0K
12:00 27.89 27.89 27.89 27.89 0.0K
12:01 27.89 27.89 27.89 27.89 0.2K
12:02 27.89 27.89 27.89 27.89 0.2K
12:03 27.89 27.89 27.89 27.89 0.0K
12:04 27.89 27.89 27.89 27.89 0.2K
12:05 27.89 27.89 27.89 27.89 0.0K
12:06 27.89 27.89 27.82 27.82 0.2K
12:07 27.82 27.82 27.82 27.82 0.1K
12:08 27.82 27.82 27.82 27.82 0.2K
12:09 27.82 27.82 27.82 27.82 0.2K
12:10 27.82 27.82 27.82 27.82 0.0K
12:11 27.82 27.84 27.82 27.84 0.2K
12:12 27.84 27.84 27.84 27.84 0.1K
12:13 27.83 27.87 27.83 27.87 0.5K
12:14 27.87 27.87 27.87 27.87 0.0K
12:15 27.87 27.87 27.87 27.87 0.1K
12:16 27.87 27.87 27.87 27.87 0.0K
12:17 27.87 27.87 27.87 27.87 0.0K
12:18 27.87 27.88 27.79 27.86 2.4K
12:19 27.86 27.86 27.86 27.86 0.0K
12:20 27.86 27.86 27.86 27.86 0.0K
12:21 27.89 27.89 27.89 27.89 0.9K
12:22 27.89 27.89 27.89 27.89 0.1K
12:23 27.89 27.89 27.89 27.89 0.2K
12:24 27.89 27.89 27.89 27.89 0.0K
12:25 27.88 27.88 27.88 27.88 0.1K
12:26 27.88 27.88 27.88 27.88 0.0K
12:27 27.88 27.88 27.88 27.88 0.0K
12:28 27.88 27.89 27.85 27.89 0.7K
12:29 27.89 27.94 27.89 27.94 0.2K
12:30 27.94 27.94 27.87 27.87 1.1K
12:31 27.91 27.91 27.91 27.91 0.1K
12:32 27.91 27.91 27.91 27.91 0.6K
12:33 27.91 27.91 27.91 27.91 0.0K
12:34 27.91 27.91 27.91 27.91 0.0K
12:35 27.91 27.91 27.91 27.91 0.1K
12:36 27.95 27.95 27.95 27.95 0.1K
12:37 27.95 27.95 27.95 27.95 0.0K
12:38 27.95 27.95 27.95 27.95 0.0K
12:39 27.95 27.95 27.95 27.95 0.1K
12:40 27.95 27.95 27.95 27.95 0.0K
12:41 27.95 27.95 27.95 27.95 0.0K
12:42 27.95 27.95 27.95 27.95 0.0K
12:43 27.95 27.95 27.90 27.92 0.8K
12:44 27.92 27.92 27.92 27.92 0.0K
12:45 27.92 27.92 27.92 27.92 0.0K
12:46 27.92 27.92 27.92 27.92 0.2K
12:47 27.92 27.92 27.92 27.92 0.1K
12:48 27.92 27.92 27.92 27.92 0.1K
12:49 27.92 27.94 27.92 27.94 1.0K
12:50 27.94 27.94 27.94 27.94 0.1K
12:51 27.94 27.94 27.94 27.94 0.2K
12:52 27.94 27.94 27.94 27.94 0.0K
12:53 27.94 27.94 27.94 27.94 0.0K
12:54 28.00 28.00 28.00 28.00 0.1K
12:55 28.00 28.00 28.00 28.00 0.2K
12:56 28.00 28.00 28.00 28.00 0.0K
12:57 28.00 28.00 28.00 28.00 0.0K
12:58 28.00 28.00 28.00 28.00 0.0K
12:59 28.00 28.00 28.00 28.00 0.0K
13:00 28.00 28.00 27.98 27.98 0.8K
13:01 27.96 27.96 27.96 27.96 0.1K
13:02 27.95 27.95 27.95 27.95 0.3K
13:03 27.95 27.95 27.95 27.95 0.0K
13:04 28.02 28.02 27.95 27.95 0.2K
13:05 27.95 27.95 27.95 27.95 0.0K
13:06 27.94 28.00 27.94 28.00 0.7K
13:07 28.00 28.00 28.00 28.00 0.1K
13:08 28.00 28.00 28.00 28.00 0.0K
13:09 28.00 28.00 28.00 28.00 0.0K
13:10 28.00 28.00 28.00 28.00 0.0K
13:11 28.00 28.00 28.00 28.00 0.0K
13:12 28.00 28.00 28.00 28.00 0.0K
13:13 28.00 28.00 28.00 28.00 1.2K
13:14 28.00 28.00 28.00 28.00 0.0K
13:15 28.00 28.00 28.00 28.00 0.1K
13:16 28.00 28.00 28.00 28.00 0.0K
13:17 27.90 27.93 27.90 27.93 0.8K
13:18 27.93 27.93 27.93 27.93 0.0K
13:19 27.93 27.93 27.93 27.93 0.2K
13:20 27.93 27.93 27.93 27.93 0.1K
13:21 27.89 27.89 27.89 27.89 0.3K
13:22 27.93 27.93 27.93 27.93 0.9K
13:23 27.93 27.93 27.93 27.93 0.1K
13:24 27.93 27.93 27.93 27.93 0.0K
13:25 27.93 27.93 27.93 27.93 0.0K
13:26 27.93 27.93 27.93 27.93 0.1K
13:27 27.93 27.93 27.93 27.93 0.0K
13:28 27.93 27.93 27.93 27.93 1.3K
13:29 27.93 27.93 27.93 27.93 0.0K
13:30 27.93 27.93 27.93 27.93 0.0K
13:31 27.93 27.93 27.91 27.91 0.8K
13:32 27.91 27.91 27.91 27.91 0.2K
13:33 27.91 27.91 27.91 27.91 1.3K
13:34 27.91 27.92 27.91 27.92 0.8K
13:35 27.92 27.92 27.92 27.92 0.0K
13:36 27.94 27.99 27.94 27.99 0.8K
13:37 27.99 27.99 27.99 27.99 0.0K
13:38 27.99 27.99 27.99 27.99 0.0K
13:39 27.99 27.99 27.99 27.99 0.0K
13:40 27.99 27.99 27.99 27.99 0.0K
13:41 27.99 27.99 27.99 27.99 0.0K
13:42 27.99 27.99 27.99 27.99 0.0K
13:43 27.99 27.99 27.99 27.99 0.2K
13:44 27.99 27.99 27.99 27.99 0.0K
13:45 27.99 27.99 27.99 27.99 0.0K
13:46 27.99 27.99 27.99 27.99 0.0K
13:47 27.99 27.99 27.99 27.99 0.0K
13:48 27.99 27.99 27.99 27.99 0.0K
13:49 27.97 27.97 27.97 27.97 0.2K
13:50 27.97 27.97 27.97 27.97 0.2K
13:51 27.97 27.97 27.97 27.97 0.0K
13:52 27.97 27.97 27.97 27.97 0.0K
13:53 27.97 27.97 27.97 27.97 0.6K
13:54 27.97 27.99 27.97 27.99 0.3K
13:55 27.99 27.99 27.99 27.99 0.0K
13:56 27.99 28.00 27.99 27.99 0.3K
13:57 27.99 27.99 27.99 27.99 0.0K
13:58 27.99 27.99 27.99 27.99 0.0K
13:59 27.99 27.99 27.99 27.99 0.0K
14:00 27.99 27.99 27.99 27.99 0.0K
14:01 27.99 27.99 27.99 27.99 0.0K
14:02 27.99 27.99 27.99 27.99 0.4K
14:03 27.99 27.99 27.99 27.99 0.1K
14:04 27.99 27.99 27.99 27.99 0.0K
14:05 27.99 27.99 27.99 27.99 0.0K
14:06 27.99 28.10 27.99 28.10 0.4K
14:07 28.05 28.05 28.05 28.05 0.2K
14:08 28.05 28.05 28.05 28.05 0.2K
14:09 28.05 28.05 28.05 28.05 0.1K
14:10 28.05 28.05 28.05 28.05 0.0K
14:11 28.05 28.05 28.05 28.05 0.1K
14:12 28.08 28.08 28.08 28.08 0.1K
14:13 28.08 28.08 28.08 28.08 0.0K
14:14 28.08 28.11 28.08 28.09 0.3K
14:15 28.09 28.09 28.09 28.09 0.0K
14:16 28.09 28.09 28.09 28.09 0.0K
14:17 28.12 28.12 28.12 28.12 0.3K
14:18 28.12 28.12 28.12 28.12 0.0K
14:19 28.12 28.12 28.12 28.12 0.0K
14:20 28.12 28.12 28.12 28.12 0.0K
14:21 28.12 28.12 28.12 28.12 0.0K
14:22 28.12 28.12 28.12 28.12 0.0K
14:23 28.12 28.12 28.12 28.12 0.0K
14:24 28.12 28.12 28.12 28.12 0.0K
14:25 28.12 28.12 28.12 28.12 0.0K
14:26 28.12 28.12 28.12 28.12 0.0K
14:27 28.12 28.12 28.12 28.12 0.0K
14:28 28.11 28.11 28.11 28.11 0.3K
14:29 28.11 28.11 28.11 28.11 0.1K
14:30 28.11 28.14 28.11 28.14 0.5K
14:31 28.16 28.16 28.16 28.16 0.2K
14:32 28.12 28.12 28.12 28.12 0.1K
14:33 28.12 28.12 28.12 28.12 0.0K
14:34 28.12 28.14 28.12 28.14 0.1K
14:35 28.16 28.16 28.16 28.16 0.3K
14:36 28.16 28.16 28.16 28.16 0.0K
14:37 28.16 28.16 28.16 28.16 0.0K
14:38 28.16 28.16 28.16 28.16 0.0K
14:39 28.16 28.16 28.14 28.14 0.1K
14:40 28.16 28.16 28.16 28.16 0.4K
14:41 28.16 28.16 28.14 28.14 0.4K
14:42 28.12 28.12 28.11 28.11 0.8K
14:43 28.11 28.11 28.11 28.11 0.0K
14:44 28.10 28.10 28.10 28.10 0.1K
14:45 28.15 28.15 28.13 28.13 0.5K
14:46 28.13 28.13 28.13 28.13 0.0K
14:47 28.13 28.13 28.13 28.13 0.2K
14:48 28.13 28.13 28.13 28.13 0.0K
14:49 28.15 28.15 28.15 28.15 0.3K
14:50 28.15 28.15 28.15 28.15 0.0K
14:51 28.15 28.15 28.15 28.15 0.1K
14:52 28.15 28.15 28.15 28.15 0.0K
14:53 28.15 28.15 28.15 28.15 0.0K
14:54 28.13 28.13 28.13 28.13 0.4K
14:55 28.13 28.13 28.13 28.13 0.0K
14:56 28.13 28.13 28.13 28.13 0.0K
14:57 28.14 28.14 28.13 28.13 0.3K
14:58 28.13 28.13 28.13 28.13 0.0K
14:59 28.13 28.13 28.13 28.13 0.0K
15:00 28.13 28.15 28.13 28.15 0.1K
15:01 28.15 28.15 28.15 28.15 0.0K
15:02 28.15 28.15 28.15 28.15 0.2K
15:03 28.15 28.15 28.15 28.15 0.5K
15:04 28.15 28.15 28.15 28.15 0.0K
15:05 28.15 28.19 28.15 28.19 0.2K
15:06 28.19 28.19 28.19 28.19 0.0K
15:07 28.19 28.19 28.19 28.19 0.0K
15:08 28.19 28.19 28.19 28.19 0.1K
15:09 28.19 28.19 28.11 28.11 1.4K
15:10 28.11 28.11 28.11 28.11 0.0K
15:11 28.11 28.11 28.11 28.11 0.1K
15:12 28.11 28.11 28.11 28.11 0.5K
15:13 28.11 28.11 28.11 28.11 0.0K
15:14 28.11 28.11 28.11 28.11 0.3K
15:15 28.11 28.11 28.11 28.11 0.1K
15:16 28.11 28.11 28.11 28.11 0.0K
15:17 28.11 28.11 28.11 28.11 0.0K
15:18 28.11 28.11 28.11 28.11 0.0K
15:19 28.11 28.11 28.11 28.11 0.0K
15:20 28.11 28.11 28.11 28.11 0.0K
15:21 28.11 28.11 28.11 28.11 0.0K
15:22 28.11 28.11 28.11 28.11 0.1K
15:23 28.11 28.14 28.11 28.14 0.1K
15:24 28.14 28.14 28.14 28.14 0.4K
15:25 28.14 28.14 28.12 28.12 0.3K
15:26 28.12 28.12 28.12 28.12 0.1K
15:27 28.12 28.12 28.12 28.12 0.2K
15:28 28.12 28.12 28.11 28.11 0.4K
15:29 28.11 28.11 28.11 28.11 0.5K
15:30 28.11 28.11 28.07 28.07 0.1K
15:31 28.07 28.07 28.07 28.07 0.1K
15:32 28.07 28.09 28.07 28.09 0.2K
15:33 28.09 28.09 28.09 28.09 0.1K
15:34 28.09 28.10 28.08 28.08 1.6K
15:35 28.08 28.08 28.08 28.08 0.3K
15:36 28.08 28.08 28.08 28.08 0.6K
15:37 28.05 28.05 28.03 28.03 0.4K
15:38 28.03 28.03 28.03 28.03 0.4K
15:39 28.02 28.02 28.02 28.02 0.7K
15:40 28.02 28.02 28.02 28.02 0.0K
15:41 28.02 28.03 28.02 28.03 2.8K
15:42 28.03 28.03 28.02 28.02 0.9K
15:43 28.02 28.02 28.00 28.00 0.8K
15:44 28.00 28.00 28.00 28.00 0.2K
15:45 28.00 28.00 28.00 28.00 0.0K
15:46 28.00 28.00 27.99 27.99 0.9K
15:47 27.99 27.99 27.99 27.99 0.4K
15:48 27.99 28.02 27.99 28.02 0.4K
15:49 28.00 28.00 28.00 28.00 0.3K
15:50 28.00 28.02 28.00 28.00 1.4K
15:51 28.00 28.00 28.00 28.00 0.3K
15:52 28.00 28.00 28.00 28.00 0.4K
15:53 28.00 28.01 28.00 28.01 0.4K
15:54 28.01 28.01 28.01 28.01 0.9K
15:55 27.99 27.99 27.97 27.97 5.1K
15:56 27.97 27.98 27.96 27.98 5.2K
15:57 28.00 28.08 28.00 28.08 5.3K
15:58 28.08 28.08 28.07 28.07 4.8K
15:59 28.07 28.08 28.07 28.07 7.9K
16:00 28.07 28.19 28.07 28.16 33.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available