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 27.16 27.16 26.82 27.16 1.0K
09:32 27.16 27.16 27.16 27.16 0.0K
09:33 27.61 27.61 27.61 27.61 0.2K
09:34 28.13 28.13 28.13 28.13 0.3K
09:35 28.13 28.13 28.13 28.13 0.1K
09:36 28.13 28.13 28.13 28.13 0.1K
09:37 27.40 27.40 27.40 27.40 0.8K
09:38 26.77 26.83 26.77 26.83 0.6K
09:39 26.83 26.83 26.83 26.83 0.3K
09:40 26.83 26.83 26.83 26.83 0.0K
09:41 26.53 26.53 26.53 26.53 0.1K
09:42 26.53 26.53 26.53 26.53 0.0K
09:43 26.53 26.53 26.53 26.53 0.1K
09:44 26.53 26.53 26.53 26.53 0.1K
09:45 26.53 26.53 26.53 26.53 0.1K
09:46 26.53 26.53 26.53 26.53 0.1K
09:47 26.53 26.53 26.53 26.53 0.1K
09:48 26.89 26.89 26.89 26.89 0.8K
09:49 26.89 26.89 26.89 26.89 0.1K
09:50 26.89 26.89 26.89 26.89 0.1K
09:51 26.89 26.89 26.89 26.89 0.1K
09:52 26.89 26.89 26.89 26.89 0.1K
09:53 26.89 26.89 26.88 26.88 0.2K
09:54 26.88 26.88 26.88 26.88 0.2K
09:55 26.88 26.88 26.88 26.88 0.2K
09:56 26.88 26.88 26.88 26.88 0.1K
09:57 26.88 26.88 26.88 26.88 0.1K
09:58 26.88 26.88 26.88 26.88 0.1K
09:59 26.88 26.88 26.88 26.88 0.1K
10:00 26.88 26.88 26.88 26.88 0.1K
10:01 26.57 26.57 26.57 26.57 0.2K
10:02 26.57 26.57 26.57 26.57 0.1K
10:03 26.57 26.57 26.57 26.57 0.1K
10:04 26.57 26.57 26.57 26.57 0.1K
10:05 26.57 26.57 26.57 26.57 0.1K
10:06 26.57 26.57 26.57 26.57 0.1K
10:07 26.57 26.57 26.50 26.50 0.4K
10:08 26.50 26.50 26.50 26.50 0.2K
10:09 26.50 26.50 26.50 26.50 0.1K
10:10 26.50 26.50 26.50 26.50 0.1K
10:11 26.50 26.50 26.50 26.50 0.2K
10:12 26.50 26.50 26.50 26.50 0.1K
10:13 26.50 26.50 26.50 26.50 0.1K
10:14 26.50 26.50 26.50 26.50 0.1K
10:15 26.50 26.50 26.50 26.50 0.1K
10:16 26.50 26.50 26.50 26.50 0.1K
10:17 26.50 26.50 26.50 26.50 0.1K
10:18 26.50 26.50 26.50 26.50 0.1K
10:19 26.50 26.88 26.50 26.88 0.4K
10:20 26.88 26.88 26.88 26.88 0.1K
10:21 26.88 26.88 26.88 26.88 0.1K
10:22 27.19 27.19 27.19 27.19 0.2K
10:23 26.89 26.89 26.89 26.89 0.5K
10:24 26.89 26.89 26.89 26.89 0.1K
10:25 26.89 26.89 26.89 26.89 0.2K
10:26 26.89 26.89 26.89 26.89 0.1K
10:27 26.93 26.93 26.93 26.93 0.4K
10:28 26.93 26.93 26.89 26.89 0.2K
10:29 26.89 26.89 26.89 26.89 0.1K
10:30 26.89 26.89 26.89 26.89 0.1K
10:31 26.89 26.89 26.89 26.89 0.1K
10:32 26.89 26.89 26.89 26.89 0.1K
10:33 26.89 26.89 26.89 26.89 0.3K
10:34 26.89 26.89 26.83 26.83 0.7K
10:35 26.83 26.83 26.83 26.83 0.2K
10:36 26.69 26.69 26.69 26.69 0.3K
10:37 26.69 26.69 26.69 26.69 0.3K
10:38 26.69 26.69 26.69 26.69 0.3K
10:39 26.69 26.69 26.69 26.69 0.1K
10:40 26.71 26.82 26.71 26.82 0.3K
10:41 26.82 26.82 26.82 26.82 0.1K
10:42 26.82 26.82 26.71 26.71 0.2K
10:43 26.71 26.71 26.71 26.71 0.1K
10:44 26.71 26.71 26.71 26.71 0.1K
10:45 26.71 26.71 26.71 26.71 0.2K
10:46 26.71 26.82 26.71 26.82 0.2K
10:47 26.58 26.58 26.58 26.58 0.2K
10:48 26.58 26.58 26.58 26.58 0.5K
10:49 26.58 26.71 26.58 26.71 0.1K
10:50 26.71 26.71 26.70 26.70 2.1K
10:51 26.70 26.70 26.58 26.58 0.5K
10:52 26.58 26.58 26.58 26.58 0.1K
10:53 26.58 26.58 26.58 26.58 0.1K
10:54 26.58 26.58 26.58 26.58 0.1K
10:55 26.58 26.82 26.58 26.82 0.5K
10:56 26.82 26.82 26.71 26.71 0.3K
10:57 26.59 26.81 26.59 26.81 0.3K
10:58 26.81 26.81 26.81 26.81 0.1K
10:59 26.81 26.81 26.81 26.81 0.1K
11:00 26.81 26.82 26.81 26.82 0.3K
11:01 26.82 26.82 26.82 26.82 0.1K
11:02 26.82 26.82 26.82 26.82 0.1K
11:03 26.82 26.82 26.82 26.82 0.4K
11:04 26.82 26.82 26.82 26.82 0.1K
11:05 26.82 26.82 26.66 26.66 1.1K
11:06 26.61 26.61 26.61 26.61 0.2K
11:07 26.61 26.61 26.61 26.61 0.0K
11:08 26.61 26.61 26.61 26.61 0.1K
11:09 26.61 26.61 26.61 26.61 0.1K
11:10 26.61 26.61 26.61 26.61 0.2K
11:11 26.60 26.60 26.60 26.60 0.5K
11:12 26.60 26.60 26.60 26.60 0.1K
11:13 26.60 26.63 26.60 26.63 0.7K
11:14 26.70 26.70 26.63 26.63 0.3K
11:15 26.63 26.63 26.63 26.63 0.1K
11:16 26.63 26.63 26.63 26.63 0.0K
11:17 26.63 26.63 26.52 26.57 0.4K
11:18 26.57 26.57 26.57 26.57 0.0K
11:19 26.46 26.46 26.40 26.40 0.4K
11:20 26.40 26.40 26.40 26.40 0.1K
11:21 26.40 26.40 26.40 26.40 0.1K
11:22 26.40 26.40 26.40 26.40 0.1K
11:23 26.40 26.53 26.40 26.53 0.5K
11:24 26.53 26.53 26.53 26.53 0.3K
11:25 26.53 26.53 26.53 26.53 0.2K
11:26 26.53 26.64 26.53 26.64 0.2K
11:27 26.64 26.64 26.64 26.64 0.3K
11:28 26.53 26.53 26.53 26.53 0.5K
11:29 26.53 26.53 26.53 26.53 0.1K
11:30 26.53 26.53 26.53 26.53 0.1K
11:31 26.53 26.53 26.53 26.53 0.0K
11:32 26.53 26.63 26.53 26.63 0.4K
11:33 26.63 26.64 26.63 26.64 0.2K
11:34 26.64 26.64 26.64 26.64 0.0K
11:35 26.64 26.64 26.64 26.64 0.0K
11:36 26.64 26.64 26.64 26.64 0.0K
11:37 26.64 26.64 26.64 26.64 0.0K
11:38 26.64 26.64 26.63 26.63 1.3K
11:39 26.63 26.70 26.60 26.70 0.9K
11:40 26.70 26.70 26.70 26.70 0.1K
11:41 26.70 26.70 26.70 26.70 0.0K
11:42 26.70 26.70 26.68 26.68 0.5K
11:43 26.68 26.68 26.68 26.68 0.3K
11:44 26.63 26.63 26.63 26.63 0.3K
11:45 26.63 26.63 26.63 26.63 0.0K
11:46 26.63 26.63 26.63 26.63 0.0K
11:47 26.63 26.63 26.63 26.63 0.0K
11:48 26.63 26.63 26.63 26.63 0.0K
11:49 26.63 26.63 26.63 26.63 0.0K
11:50 26.63 26.63 26.62 26.62 0.7K
11:51 26.62 26.62 26.62 26.62 0.1K
11:52 26.62 26.62 26.62 26.62 0.5K
11:53 26.58 26.58 26.58 26.58 0.1K
11:54 26.58 26.58 26.58 26.58 0.0K
11:55 26.58 26.58 26.58 26.58 0.0K
11:56 26.58 26.58 26.58 26.58 0.0K
11:57 26.58 26.58 26.58 26.58 0.0K
11:58 26.58 26.58 26.58 26.58 0.0K
11:59 26.58 26.58 26.58 26.58 0.0K
12:00 26.58 26.58 26.58 26.58 0.0K
12:01 26.58 26.58 26.58 26.58 0.3K
12:02 26.58 26.58 26.58 26.58 0.0K
12:03 26.58 26.58 26.58 26.58 0.0K
12:04 26.58 26.58 26.58 26.58 0.0K
12:05 26.58 26.58 26.58 26.58 0.1K
12:06 26.58 26.60 26.58 26.60 0.1K
12:07 26.60 26.60 26.60 26.60 0.1K
12:08 26.60 26.60 26.60 26.60 0.1K
12:09 26.60 26.60 26.60 26.60 0.0K
12:10 26.60 26.60 26.60 26.60 0.2K
12:11 26.58 26.58 26.58 26.58 1.2K
12:12 26.58 26.58 26.58 26.58 0.0K
12:13 26.58 26.58 26.58 26.58 0.0K
12:14 26.58 26.58 26.58 26.58 0.0K
12:15 26.58 26.58 26.58 26.58 0.0K
12:16 26.58 26.58 26.58 26.58 0.0K
12:17 26.58 26.58 26.58 26.58 0.0K
12:18 26.37 26.37 26.37 26.37 1.0K
12:19 26.37 26.37 26.37 26.37 0.0K
12:20 26.37 26.37 26.37 26.37 0.1K
12:21 26.37 26.37 26.37 26.37 0.0K
12:22 26.37 26.37 26.37 26.37 0.0K
12:23 26.37 26.37 26.27 26.27 0.9K
12:24 26.27 26.27 26.27 26.27 0.1K
12:25 26.27 26.27 26.27 26.27 0.0K
12:26 26.27 26.27 26.27 26.27 0.0K
12:27 26.27 26.27 26.27 26.27 0.0K
12:28 26.27 26.30 26.27 26.30 0.4K
12:29 26.30 26.30 26.30 26.30 0.0K
12:30 26.30 26.30 26.30 26.30 0.0K
12:31 26.30 26.30 26.30 26.30 0.7K
12:32 26.30 26.30 26.21 26.21 0.8K
12:33 26.21 26.27 26.21 26.27 0.4K
12:34 26.27 26.27 26.23 26.23 0.4K
12:35 26.23 26.23 26.23 26.23 0.0K
12:36 26.23 26.23 26.23 26.23 0.0K
12:37 26.23 26.23 26.23 26.23 0.1K
12:38 26.20 26.20 26.20 26.20 0.1K
12:39 26.13 26.13 26.13 26.13 1.5K
12:40 26.13 26.13 26.13 26.13 0.1K
12:41 26.13 26.13 26.13 26.13 0.2K
12:42 26.13 26.13 26.11 26.11 0.2K
12:43 26.11 26.11 26.11 26.11 0.2K
12:44 26.11 26.11 26.11 26.11 0.0K
12:45 26.11 26.11 26.11 26.11 0.1K
12:46 26.11 26.11 26.11 26.11 0.0K
12:47 26.11 26.11 26.11 26.11 0.0K
12:48 26.09 26.09 26.09 26.09 0.3K
12:49 26.09 26.14 26.08 26.08 1.9K
12:50 26.08 26.23 26.08 26.23 0.4K
12:51 26.23 26.23 26.23 26.23 0.2K
12:52 26.23 26.23 26.23 26.23 0.0K
12:53 26.23 26.23 26.23 26.23 0.0K
12:54 26.23 26.23 26.09 26.09 0.6K
12:55 26.09 26.09 26.09 26.09 0.0K
12:56 26.09 26.09 26.09 26.09 0.0K
12:57 26.09 26.09 26.05 26.05 0.5K
12:58 26.02 26.11 26.02 26.11 1.2K
12:59 26.11 26.11 26.11 26.11 0.0K
13:00 26.11 26.12 26.11 26.12 0.8K
13:01 26.12 26.12 26.12 26.12 0.0K
13:02 26.12 26.12 26.12 26.12 0.0K
13:03 26.12 26.12 26.06 26.06 0.2K
13:04 26.06 26.06 26.06 26.06 0.0K
13:05 26.06 26.06 26.06 26.06 0.0K
13:06 26.06 26.14 26.06 26.14 0.1K
13:07 26.14 26.14 26.14 26.14 0.1K
13:08 26.14 26.14 26.14 26.14 0.1K
13:09 26.14 26.14 26.14 26.14 0.1K
13:10 26.14 26.14 26.06 26.06 1.7K
13:11 26.05 26.05 26.05 26.05 0.2K
13:12 26.05 26.05 26.05 26.05 0.1K
13:13 26.05 26.05 26.05 26.05 0.4K
13:14 26.05 26.05 26.02 26.02 0.2K
13:15 26.02 26.02 26.02 26.02 0.0K
13:16 26.03 26.03 26.03 26.03 0.4K
13:17 26.03 26.03 26.03 26.03 0.0K
13:18 26.03 26.03 26.03 26.03 0.0K
13:19 26.03 26.03 26.03 26.03 0.0K
13:20 26.03 26.03 26.03 26.03 0.0K
13:21 26.03 26.08 26.03 26.06 0.9K
13:22 26.06 26.11 26.06 26.11 0.1K
13:23 26.16 26.16 26.16 26.16 0.2K
13:24 26.16 26.16 26.16 26.16 0.0K
13:25 26.16 26.16 26.16 26.16 0.0K
13:26 26.16 26.16 26.11 26.11 0.4K
13:27 26.11 26.11 26.11 26.11 0.3K
13:28 26.11 26.11 26.11 26.11 0.1K
13:29 26.11 26.13 26.11 26.13 0.2K
13:30 26.13 26.13 26.13 26.13 0.1K
13:31 26.13 26.13 26.13 26.13 0.0K
13:32 26.13 26.13 26.13 26.13 0.1K
13:33 26.13 26.13 26.13 26.13 0.1K
13:34 26.13 26.13 26.11 26.11 0.2K
13:35 26.11 26.11 26.11 26.11 0.2K
13:36 26.11 26.15 26.11 26.15 3.1K
13:37 26.15 26.15 26.12 26.15 1.2K
13:38 26.15 26.21 26.15 26.21 0.8K
13:39 26.21 26.21 26.21 26.21 1.4K
13:40 26.21 26.21 26.21 26.21 0.1K
13:41 26.21 26.21 26.21 26.21 0.0K
13:42 26.21 26.21 26.21 26.21 0.0K
13:43 26.21 26.27 26.21 26.27 0.7K
13:44 26.27 26.34 26.27 26.34 0.8K
13:45 26.34 26.34 26.34 26.34 0.0K
13:46 26.34 26.34 26.26 26.26 0.2K
13:47 26.26 26.26 26.26 26.26 0.0K
13:48 26.26 26.26 26.24 26.24 0.2K
13:49 26.25 26.25 26.25 26.25 0.6K
13:50 26.24 26.24 26.24 26.24 0.2K
13:51 26.24 26.24 26.24 26.24 0.1K
13:52 26.24 26.24 26.24 26.24 0.0K
13:53 26.24 26.24 26.24 26.24 0.1K
13:54 26.28 26.28 26.24 26.24 0.2K
13:55 26.24 26.24 26.24 26.24 0.2K
13:56 26.24 26.24 26.24 26.24 0.0K
13:57 26.24 26.24 26.24 26.24 0.0K
13:58 26.24 26.24 26.24 26.24 0.0K
13:59 26.24 26.24 26.24 26.24 0.0K
14:00 26.24 26.24 26.24 26.24 0.0K
14:01 26.24 26.24 26.24 26.24 0.0K
14:02 26.24 26.27 26.24 26.27 1.0K
14:03 26.27 26.27 26.27 26.27 0.0K
14:04 26.27 26.27 26.27 26.27 0.0K
14:05 26.27 26.30 26.27 26.30 0.2K
14:06 26.30 26.30 26.30 26.30 0.0K
14:07 26.30 26.30 26.30 26.30 0.0K
14:08 26.30 26.30 26.30 26.30 0.0K
14:09 26.30 26.30 26.19 26.19 0.9K
14:10 26.19 26.19 26.19 26.19 0.1K
14:11 26.19 26.19 26.19 26.19 0.0K
14:12 26.19 26.19 26.19 26.19 0.0K
14:13 26.19 26.19 26.19 26.19 0.0K
14:14 26.19 26.19 26.14 26.14 0.8K
14:15 26.14 26.16 26.14 26.16 0.1K
14:16 26.16 26.19 26.16 26.19 0.6K
14:17 26.19 26.20 26.19 26.20 0.4K
14:18 26.20 26.20 26.20 26.20 0.0K
14:19 26.20 26.20 26.20 26.20 0.0K
14:20 26.20 26.20 26.20 26.20 0.0K
14:21 26.20 26.20 26.20 26.20 0.1K
14:22 26.20 26.23 26.20 26.22 0.4K
14:23 26.22 26.22 26.22 26.22 0.2K
14:24 26.22 26.22 26.22 26.22 0.0K
14:25 26.22 26.22 26.22 26.22 0.0K
14:26 26.22 26.22 26.21 26.21 0.2K
14:27 26.21 26.21 26.21 26.21 0.2K
14:28 26.21 26.21 26.21 26.21 0.0K
14:29 26.13 26.13 26.13 26.13 0.1K
14:30 26.13 26.13 26.13 26.13 0.0K
14:31 26.16 26.22 26.16 26.22 3.5K
14:32 26.22 26.22 26.22 26.22 0.6K
14:33 26.22 26.22 26.22 26.22 0.0K
14:34 26.22 26.22 26.10 26.10 0.8K
14:35 26.10 26.10 26.10 26.10 0.1K
14:36 26.06 26.06 26.02 26.06 2.1K
14:37 26.07 26.07 26.03 26.03 1.1K
14:38 26.03 26.03 26.03 26.03 0.0K
14:39 26.03 26.03 26.03 26.03 0.0K
14:40 26.03 26.03 26.03 26.03 0.0K
14:41 26.03 26.03 26.03 26.03 0.1K
14:42 26.03 26.03 26.03 26.03 0.0K
14:43 26.03 26.03 26.03 26.03 0.0K
14:44 26.03 26.03 26.03 26.03 0.2K
14:45 26.03 26.03 26.03 26.03 0.0K
14:46 26.03 26.13 26.03 26.13 0.7K
14:47 26.13 26.15 26.13 26.15 0.8K
14:48 26.16 26.16 26.16 26.16 1.1K
14:49 26.16 26.16 26.16 26.16 0.2K
14:50 26.16 26.16 26.16 26.16 0.0K
14:51 26.16 26.16 26.16 26.16 0.0K
14:52 26.16 26.16 26.16 26.16 0.0K
14:53 26.16 26.16 26.16 26.16 0.0K
14:54 26.16 26.16 26.16 26.16 0.1K
14:55 26.16 26.16 26.08 26.08 0.8K
14:56 26.12 26.12 26.12 26.12 0.1K
14:57 26.12 26.12 26.12 26.12 0.1K
14:58 26.12 26.12 26.12 26.12 0.0K
14:59 26.12 26.12 26.12 26.12 0.0K
15:00 26.12 26.12 26.12 26.12 0.0K
15:01 26.04 26.04 26.04 26.04 1.0K
15:02 26.04 26.04 26.04 26.04 0.0K
15:03 26.04 26.04 26.04 26.04 0.1K
15:04 26.04 26.07 26.04 26.07 0.3K
15:05 26.07 26.07 26.07 26.07 0.0K
15:06 26.07 26.07 26.07 26.07 0.2K
15:07 26.02 26.02 26.00 26.00 0.9K
15:08 26.00 26.00 26.00 26.00 0.3K
15:09 26.00 26.00 26.00 26.00 0.1K
15:10 26.00 26.00 26.00 26.00 0.2K
15:11 26.00 26.00 26.00 26.00 0.1K
15:12 26.00 26.00 26.00 26.00 0.0K
15:13 26.00 26.00 26.00 26.00 0.2K
15:14 26.00 26.00 26.00 26.00 0.1K
15:15 26.00 26.00 25.91 25.92 0.8K
15:16 25.92 25.93 25.92 25.93 0.3K
15:17 25.90 25.90 25.90 25.90 0.1K
15:18 25.90 25.90 25.80 25.80 0.7K
15:19 25.80 25.80 25.80 25.80 0.1K
15:20 25.80 25.80 25.80 25.80 0.1K
15:21 25.80 25.87 25.80 25.87 1.7K
15:22 25.87 25.89 25.87 25.89 0.8K
15:23 25.89 25.89 25.89 25.89 0.3K
15:24 25.87 25.90 25.87 25.90 1.6K
15:25 25.90 25.90 25.90 25.90 0.1K
15:26 25.90 25.90 25.90 25.90 0.7K
15:27 25.97 25.97 25.97 25.97 0.3K
15:28 25.97 25.97 25.97 25.97 0.7K
15:29 26.00 26.00 25.98 25.98 1.1K
15:30 25.98 25.98 25.98 25.98 0.3K
15:31 26.00 26.03 25.99 26.03 0.9K
15:32 26.03 26.03 26.03 26.03 0.4K
15:33 26.03 26.03 25.99 25.99 1.5K
15:34 25.99 25.99 25.99 25.99 1.0K
15:35 25.99 25.99 25.99 25.99 0.2K
15:36 25.99 25.99 25.99 25.99 0.3K
15:37 25.99 25.99 25.92 25.92 1.0K
15:38 25.92 25.92 25.88 25.88 0.9K
15:39 25.88 25.88 25.88 25.88 0.0K
15:40 25.86 25.86 25.86 25.86 1.3K
15:41 25.84 25.84 25.84 25.84 1.2K
15:42 25.88 25.88 25.88 25.88 0.6K
15:43 25.90 25.90 25.90 25.90 1.8K
15:44 25.90 25.90 25.90 25.90 0.2K
15:45 25.90 25.90 25.81 25.81 1.5K
15:46 25.81 25.81 25.81 25.81 0.3K
15:47 25.81 25.81 25.81 25.81 0.8K
15:48 25.70 25.70 25.70 25.70 0.8K
15:49 25.70 25.78 25.70 25.78 0.9K
15:50 25.78 25.78 25.74 25.74 0.3K
15:51 25.74 25.79 25.74 25.79 0.7K
15:52 25.79 25.81 25.79 25.81 0.9K
15:53 25.82 25.87 25.82 25.87 2.8K
15:54 25.89 25.89 25.89 25.89 0.5K
15:55 25.91 25.92 25.91 25.92 2.6K
15:56 25.92 25.96 25.92 25.96 1.2K
15:57 25.96 25.99 25.96 25.99 3.8K
15:58 25.99 25.99 25.99 25.99 0.1K
15:59 25.99 25.99 25.98 25.98 2.5K
16:00 25.98 26.06 25.96 26.03 37.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available