The Hackett

HCKT
🏛️ usa →
19.08
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 26.10 26.11 26.10 26.10 1.1K
09:32 26.10 26.28 26.10 26.28 0.2K
09:33 26.28 26.28 26.28 26.28 0.0K
09:34 26.28 26.28 26.28 26.28 0.0K
09:35 26.28 26.28 26.28 26.28 0.0K
09:36 26.28 26.28 26.28 26.28 0.0K
09:37 26.28 26.28 26.28 26.28 0.0K
09:38 26.28 26.28 26.28 26.28 0.0K
09:39 26.28 26.28 26.28 26.28 0.0K
09:40 26.28 26.28 26.28 26.28 0.0K
09:41 26.28 26.28 26.28 26.28 0.0K
09:42 26.28 26.28 26.28 26.28 0.0K
09:43 26.28 26.28 26.28 26.28 0.0K
09:44 26.28 26.28 26.28 26.28 0.0K
09:45 26.28 26.28 26.28 26.28 0.0K
09:46 26.28 26.28 26.28 26.28 0.0K
09:47 26.28 26.28 26.28 26.28 0.0K
09:48 26.28 26.28 26.28 26.28 0.0K
09:49 26.28 26.28 26.28 26.28 0.0K
09:50 26.28 26.28 26.28 26.28 0.0K
09:51 26.15 26.15 26.15 26.15 0.4K
09:52 26.15 26.15 26.15 26.15 0.0K
09:53 26.15 26.15 26.15 26.15 0.0K
09:54 26.15 26.15 26.15 26.15 0.0K
09:55 26.15 26.15 26.15 26.15 0.0K
09:56 26.15 26.25 26.15 26.25 0.4K
09:57 26.25 26.25 26.25 26.25 0.0K
09:58 26.25 26.25 26.25 26.25 0.0K
09:59 26.25 26.25 26.25 26.25 0.0K
10:00 26.25 26.25 26.25 26.25 0.0K
10:01 26.25 26.27 26.25 26.27 1.0K
10:02 26.31 26.31 26.31 26.31 4.4K
10:03 26.31 26.31 26.31 26.31 0.0K
10:04 26.31 26.31 26.31 26.31 0.0K
10:05 26.31 26.31 26.31 26.31 0.0K
10:06 26.31 26.31 26.31 26.31 0.0K
10:07 26.31 26.31 26.31 26.31 0.0K
10:08 26.31 26.31 26.31 26.31 0.0K
10:09 26.31 26.31 26.31 26.31 0.0K
10:10 26.31 26.31 26.31 26.31 0.0K
10:11 26.31 26.31 26.31 26.31 0.0K
10:12 26.31 26.31 26.31 26.31 0.0K
10:13 26.31 26.31 26.22 26.22 0.2K
10:14 26.22 26.22 26.22 26.22 0.0K
10:15 26.22 26.22 26.22 26.22 0.0K
10:16 26.22 26.22 26.22 26.22 0.1K
10:17 26.22 26.29 26.22 26.29 0.4K
10:18 26.29 26.29 26.29 26.29 0.2K
10:19 26.29 26.29 26.29 26.29 0.0K
10:20 26.29 26.29 26.29 26.29 0.0K
10:21 26.29 26.29 26.29 26.29 0.0K
10:22 26.29 26.29 26.29 26.29 0.0K
10:23 26.26 26.31 26.26 26.31 0.7K
10:24 26.31 26.31 26.31 26.31 0.0K
10:25 26.31 26.31 26.31 26.31 0.2K
10:26 26.33 26.33 26.33 26.33 0.6K
10:27 26.33 26.33 26.33 26.33 0.0K
10:28 26.33 26.33 26.33 26.33 0.0K
10:29 26.33 26.33 26.33 26.33 0.0K
10:30 26.33 26.33 26.33 26.33 0.0K
10:31 26.41 26.41 26.41 26.41 0.2K
10:32 26.41 26.41 26.41 26.41 0.0K
10:33 26.41 26.41 26.41 26.41 0.0K
10:34 26.29 26.29 26.29 26.29 0.8K
10:35 26.29 26.29 26.29 26.29 0.0K
10:36 26.29 26.29 26.29 26.29 0.0K
10:37 26.29 26.29 26.29 26.29 0.0K
10:38 26.29 26.41 26.29 26.41 0.6K
10:39 26.41 26.41 26.41 26.41 0.0K
10:40 26.41 26.41 26.41 26.41 0.2K
10:41 26.41 26.41 26.41 26.41 0.0K
10:42 26.41 26.41 26.41 26.41 0.2K
10:43 26.41 26.41 26.41 26.41 0.0K
10:44 26.41 26.47 26.41 26.47 0.2K
10:45 26.49 26.49 26.49 26.49 0.2K
10:46 26.49 26.49 26.49 26.49 0.1K
10:47 26.49 26.49 26.49 26.49 0.0K
10:48 26.49 26.49 26.49 26.49 0.0K
10:49 26.49 26.49 26.49 26.49 0.0K
10:50 26.49 26.49 26.49 26.49 0.0K
10:51 26.49 26.49 26.49 26.49 0.0K
10:52 26.49 26.49 26.49 26.49 0.0K
10:53 26.49 26.49 26.49 26.49 0.0K
10:54 26.49 26.49 26.49 26.49 0.0K
10:55 26.49 26.49 26.49 26.49 0.0K
10:56 26.49 26.49 26.49 26.49 0.0K
10:57 26.49 26.49 26.49 26.49 0.0K
10:58 26.49 26.49 26.49 26.49 0.0K
10:59 26.49 26.49 26.49 26.49 0.1K
11:00 26.49 26.49 26.49 26.49 0.0K
11:01 26.49 26.49 26.49 26.49 0.1K
11:02 26.49 26.49 26.49 26.49 0.0K
11:03 26.49 26.49 26.49 26.49 0.0K
11:04 26.49 26.49 26.49 26.49 0.0K
11:05 26.49 26.49 26.49 26.49 0.1K
11:06 26.49 26.51 26.49 26.51 0.8K
11:07 26.51 26.51 26.51 26.51 1.0K
11:08 26.51 26.51 26.51 26.51 0.0K
11:09 26.51 26.51 26.51 26.51 0.0K
11:10 26.51 26.51 26.39 26.39 0.3K
11:11 26.39 26.39 26.39 26.39 0.1K
11:12 26.39 26.39 26.39 26.39 0.0K
11:13 26.41 26.41 26.41 26.41 1.1K
11:14 26.41 26.41 26.41 26.41 0.0K
11:15 26.41 26.41 26.41 26.41 0.0K
11:16 26.41 26.41 26.41 26.41 0.0K
11:17 26.41 26.41 26.41 26.41 0.1K
11:18 26.41 26.41 26.41 26.41 0.1K
11:19 26.41 26.41 26.41 26.41 0.1K
11:20 26.41 26.42 26.41 26.42 0.2K
11:21 26.42 26.42 26.42 26.42 0.0K
11:22 26.42 26.42 26.42 26.42 0.0K
11:23 26.42 26.42 26.42 26.42 0.1K
11:24 26.42 26.42 26.42 26.42 0.2K
11:25 26.42 26.42 26.42 26.42 0.0K
11:26 26.42 26.42 26.42 26.42 0.0K
11:27 26.42 26.42 26.42 26.42 0.0K
11:28 26.42 26.44 26.42 26.44 1.5K
11:29 26.44 26.44 26.44 26.44 0.0K
11:30 26.44 26.44 26.44 26.44 0.1K
11:31 26.44 26.44 26.44 26.44 0.0K
11:32 26.44 26.44 26.44 26.44 0.0K
11:33 26.50 26.50 26.50 26.50 2.1K
11:34 26.50 26.50 26.50 26.50 0.0K
11:35 26.50 26.50 26.50 26.50 0.0K
11:36 26.50 26.50 26.50 26.50 0.0K
11:37 26.50 26.50 26.50 26.50 0.0K
11:38 26.50 26.50 26.50 26.50 0.0K
11:39 26.50 26.50 26.50 26.50 0.0K
11:40 26.50 26.50 26.50 26.50 0.0K
11:41 26.50 26.50 26.44 26.44 0.3K
11:42 26.44 26.44 26.44 26.44 0.0K
11:43 26.44 26.44 26.44 26.44 0.0K
11:44 26.44 26.44 26.44 26.44 0.0K
11:45 26.44 26.44 26.44 26.44 0.1K
11:46 26.44 26.44 26.44 26.44 0.0K
11:47 26.44 26.44 26.44 26.44 0.0K
11:48 26.44 26.44 26.44 26.44 0.0K
11:49 26.44 26.44 26.44 26.44 0.0K
11:50 26.44 26.44 26.44 26.44 0.0K
11:51 26.44 26.44 26.44 26.44 0.0K
11:52 26.44 26.44 26.44 26.44 0.0K
11:53 26.50 26.50 26.48 26.48 1.4K
11:54 26.48 26.48 26.48 26.48 0.0K
11:55 26.48 26.48 26.48 26.48 0.0K
11:56 26.48 26.48 26.48 26.48 0.0K
11:57 26.48 26.48 26.48 26.48 0.0K
11:58 26.48 26.48 26.48 26.48 0.0K
11:59 26.48 26.48 26.48 26.48 0.1K
12:00 26.48 26.48 26.48 26.48 0.1K
12:01 26.48 26.50 26.48 26.50 0.2K
12:02 26.51 26.51 26.51 26.51 0.2K
12:03 26.51 26.51 26.51 26.51 0.9K
12:04 26.51 26.51 26.51 26.51 0.0K
12:05 26.51 26.51 26.51 26.51 0.2K
12:06 26.51 26.51 26.51 26.51 0.0K
12:07 26.51 26.51 26.51 26.51 0.0K
12:08 26.51 26.51 26.51 26.51 0.0K
12:09 26.51 26.51 26.51 26.51 0.0K
12:10 26.51 26.51 26.51 26.51 0.0K
12:11 26.51 26.51 26.51 26.51 0.0K
12:12 26.51 26.51 26.51 26.51 0.1K
12:13 26.51 26.51 26.51 26.51 0.1K
12:14 26.51 26.51 26.51 26.51 0.0K
12:15 26.51 26.51 26.44 26.44 0.2K
12:16 26.44 26.44 26.44 26.44 0.0K
12:17 26.44 26.44 26.44 26.44 0.0K
12:18 26.44 26.44 26.44 26.44 0.0K
12:19 26.44 26.44 26.44 26.44 0.0K
12:20 26.44 26.44 26.44 26.44 0.0K
12:21 26.44 26.45 26.44 26.45 2.2K
12:22 26.45 26.45 26.45 26.45 0.0K
12:23 26.43 26.43 26.43 26.43 0.3K
12:24 26.43 26.43 26.43 26.43 0.0K
12:25 26.43 26.43 26.39 26.39 0.2K
12:26 26.39 26.39 26.39 26.39 0.0K
12:27 26.39 26.39 26.39 26.39 0.1K
12:28 26.50 26.50 26.50 26.50 0.1K
12:29 26.50 26.50 26.50 26.50 0.0K
12:30 26.50 26.50 26.50 26.50 0.0K
12:31 26.50 26.50 26.50 26.50 0.0K
12:32 26.50 26.50 26.50 26.50 0.0K
12:33 26.50 26.50 26.50 26.50 0.0K
12:34 26.50 26.50 26.50 26.50 0.0K
12:35 26.50 26.50 26.50 26.50 0.0K
12:36 26.50 26.50 26.50 26.50 0.0K
12:37 26.50 26.50 26.50 26.50 0.0K
12:38 26.50 26.50 26.50 26.50 0.0K
12:39 26.50 26.50 26.50 26.50 0.1K
12:40 26.50 26.50 26.50 26.50 0.2K
12:41 26.50 26.50 26.50 26.50 0.0K
12:42 26.50 26.50 26.50 26.50 0.0K
12:43 26.50 26.50 26.50 26.50 0.0K
12:44 26.50 26.50 26.50 26.50 0.0K
12:45 26.50 26.50 26.50 26.50 0.0K
12:46 26.50 26.50 26.50 26.50 0.0K
12:47 26.50 26.50 26.50 26.50 0.0K
12:48 26.50 26.50 26.50 26.50 0.0K
12:49 26.50 26.50 26.50 26.50 0.0K
12:50 26.50 26.50 26.50 26.50 0.0K
12:51 26.50 26.50 26.50 26.50 0.0K
12:52 26.47 26.47 26.47 26.47 0.8K
12:53 26.47 26.47 26.47 26.47 0.1K
12:54 26.47 26.47 26.47 26.47 0.0K
12:55 26.47 26.47 26.47 26.47 0.0K
12:56 26.47 26.47 26.47 26.47 0.0K
12:57 26.47 26.47 26.47 26.47 0.1K
12:58 26.47 26.47 26.47 26.47 0.0K
12:59 26.47 26.47 26.47 26.47 0.0K
13:00 26.47 26.47 26.47 26.47 0.0K
13:01 26.47 26.47 26.47 26.47 0.2K
13:02 26.47 26.47 26.47 26.47 1.5K
13:03 26.47 26.47 26.47 26.47 0.0K
13:04 26.47 26.47 26.47 26.47 0.0K
13:05 26.47 26.47 26.47 26.47 0.0K
13:06 26.47 26.47 26.47 26.47 0.1K
13:07 26.47 26.47 26.47 26.47 0.0K
13:08 26.47 26.47 26.47 26.47 0.0K
13:09 26.47 26.47 26.47 26.47 0.0K
13:10 26.47 26.47 26.47 26.47 0.0K
13:11 26.47 26.49 26.47 26.49 0.4K
13:12 26.49 26.49 26.49 26.49 0.0K
13:13 26.49 26.49 26.46 26.46 0.2K
13:14 26.46 26.46 26.46 26.46 0.2K
13:15 26.46 26.46 26.46 26.46 0.3K
13:16 26.46 26.46 26.46 26.46 0.0K
13:17 26.46 26.46 26.46 26.46 0.0K
13:18 26.46 26.46 26.46 26.46 0.0K
13:19 26.46 26.46 26.46 26.46 0.0K
13:20 26.46 26.46 26.46 26.46 0.0K
13:21 26.46 26.46 26.46 26.46 0.0K
13:22 26.46 26.46 26.46 26.46 0.0K
13:23 26.46 26.46 26.46 26.46 0.0K
13:24 26.46 26.46 26.41 26.41 0.1K
13:25 26.41 26.41 26.41 26.41 0.0K
13:26 26.41 26.41 26.41 26.41 0.0K
13:27 26.41 26.41 26.41 26.41 0.0K
13:28 26.41 26.41 26.41 26.41 0.0K
13:29 26.41 26.41 26.41 26.41 0.0K
13:30 26.41 26.41 26.41 26.41 0.0K
13:31 26.41 26.46 26.41 26.46 0.6K
13:32 26.46 26.46 26.46 26.46 0.0K
13:33 26.46 26.46 26.46 26.46 0.0K
13:34 26.46 26.46 26.46 26.46 0.3K
13:35 26.46 26.46 26.46 26.46 0.0K
13:36 26.46 26.49 26.46 26.49 1.2K
13:37 26.49 26.49 26.47 26.47 0.2K
13:38 26.47 26.47 26.47 26.47 0.5K
13:39 26.47 26.47 26.47 26.47 0.0K
13:40 26.47 26.47 26.47 26.47 0.0K
13:41 26.47 26.47 26.47 26.47 0.1K
13:42 26.47 26.47 26.47 26.47 0.1K
13:43 26.47 26.47 26.45 26.45 0.2K
13:44 26.45 26.45 26.45 26.45 0.0K
13:45 26.46 26.46 26.46 26.46 0.1K
13:46 26.46 26.46 26.46 26.46 0.0K
13:47 26.46 26.46 26.46 26.46 0.1K
13:48 26.46 26.46 26.46 26.46 0.0K
13:49 26.46 26.46 26.46 26.46 0.0K
13:50 26.46 26.46 26.46 26.46 0.0K
13:51 26.46 26.54 26.46 26.54 1.0K
13:52 26.54 26.54 26.54 26.54 0.0K
13:53 26.54 26.54 26.54 26.54 0.0K
13:54 26.54 26.54 26.51 26.51 0.5K
13:55 26.51 26.51 26.51 26.51 0.0K
13:56 26.51 26.53 26.51 26.53 0.4K
13:57 26.53 26.53 26.53 26.53 0.1K
13:58 26.53 26.53 26.53 26.53 0.0K
13:59 26.53 26.53 26.53 26.53 0.1K
14:00 26.53 26.53 26.53 26.53 0.0K
14:01 26.54 26.54 26.54 26.54 0.2K
14:02 26.54 26.54 26.54 26.54 0.0K
14:03 26.54 26.54 26.54 26.54 0.0K
14:04 26.54 26.54 26.54 26.54 0.2K
14:05 26.54 26.54 26.54 26.54 0.0K
14:06 26.56 26.56 26.56 26.56 0.4K
14:07 26.56 26.56 26.56 26.56 0.0K
14:08 26.56 26.56 26.56 26.56 0.0K
14:09 26.56 26.56 26.56 26.56 0.0K
14:10 26.56 26.59 26.56 26.59 0.8K
14:11 26.59 26.59 26.59 26.59 0.0K
14:12 26.59 26.59 26.59 26.59 0.0K
14:13 26.59 26.59 26.59 26.59 0.0K
14:14 26.59 26.59 26.59 26.59 0.1K
14:15 26.59 26.59 26.57 26.57 0.4K
14:16 26.57 26.57 26.57 26.57 0.0K
14:17 26.57 26.59 26.57 26.59 0.4K
14:18 26.59 26.59 26.59 26.59 0.0K
14:19 26.59 26.59 26.59 26.59 0.0K
14:20 26.59 26.59 26.59 26.59 0.1K
14:21 26.59 26.59 26.59 26.59 0.1K
14:22 26.59 26.59 26.57 26.57 0.1K
14:23 26.57 26.57 26.57 26.57 0.0K
14:24 26.57 26.57 26.57 26.57 0.0K
14:25 26.57 26.59 26.57 26.59 0.4K
14:26 26.59 26.59 26.59 26.59 0.0K
14:27 26.59 26.59 26.59 26.59 0.0K
14:28 26.59 26.59 26.59 26.59 0.2K
14:29 26.59 26.59 26.59 26.59 0.2K
14:30 26.59 26.59 26.59 26.59 0.1K
14:31 26.59 26.59 26.59 26.59 0.0K
14:32 26.59 26.59 26.56 26.57 1.1K
14:33 26.58 26.58 26.58 26.58 0.6K
14:34 26.58 26.58 26.58 26.58 0.0K
14:35 26.58 26.58 26.58 26.58 0.2K
14:36 26.58 26.58 26.58 26.58 0.0K
14:37 26.58 26.58 26.58 26.58 0.0K
14:38 26.57 26.57 26.57 26.57 0.2K
14:39 26.57 26.57 26.57 26.57 0.1K
14:40 26.57 26.57 26.57 26.57 0.0K
14:41 26.57 26.57 26.57 26.57 0.1K
14:42 26.57 26.57 26.57 26.57 0.0K
14:43 26.57 26.57 26.57 26.57 0.0K
14:44 26.57 26.57 26.57 26.57 0.0K
14:45 26.57 26.59 26.57 26.59 0.7K
14:46 26.57 26.57 26.57 26.57 0.1K
14:47 26.57 26.57 26.57 26.57 0.1K
14:48 26.57 26.57 26.55 26.55 0.6K
14:49 26.55 26.55 26.55 26.55 1.2K
14:50 26.55 26.62 26.55 26.62 4.5K
14:51 26.62 26.62 26.62 26.62 0.5K
14:52 26.62 26.62 26.62 26.62 0.0K
14:53 26.62 26.62 26.62 26.62 0.0K
14:54 26.62 26.62 26.61 26.61 0.5K
14:55 26.61 26.61 26.61 26.61 0.1K
14:56 26.64 26.64 26.64 26.64 0.5K
14:57 26.66 26.66 26.66 26.66 4.0K
14:58 26.66 26.66 26.66 26.66 0.1K
14:59 26.66 26.66 26.60 26.60 0.8K
15:00 26.60 26.60 26.60 26.60 0.0K
15:01 26.60 26.62 26.60 26.62 1.2K
15:02 26.61 26.61 26.61 26.61 0.6K
15:03 26.61 26.61 26.61 26.61 0.0K
15:04 26.61 26.61 26.61 26.61 0.1K
15:05 26.61 26.61 26.60 26.60 0.3K
15:06 26.60 26.60 26.60 26.60 0.0K
15:07 26.60 26.60 26.60 26.60 0.0K
15:08 26.60 26.60 26.60 26.60 0.1K
15:09 26.60 26.60 26.60 26.60 0.0K
15:10 26.60 26.61 26.60 26.61 0.8K
15:11 26.61 26.61 26.53 26.53 1.3K
15:12 26.53 26.53 26.53 26.53 0.1K
15:13 26.53 26.53 26.53 26.53 0.0K
15:14 26.60 26.60 26.60 26.60 0.7K
15:15 26.64 26.64 26.64 26.64 1.2K
15:16 26.64 26.64 26.64 26.64 0.0K
15:17 26.64 26.64 26.64 26.64 0.6K
15:18 26.63 26.63 26.63 26.63 0.9K
15:19 26.63 26.63 26.63 26.63 0.1K
15:20 26.63 26.66 26.63 26.66 2.2K
15:21 26.66 26.66 26.66 26.66 0.0K
15:22 26.66 26.66 26.66 26.66 0.1K
15:23 26.66 26.66 26.61 26.61 1.2K
15:24 26.61 26.61 26.61 26.61 0.0K
15:25 26.61 26.61 26.61 26.61 0.0K
15:26 26.61 26.61 26.61 26.61 0.3K
15:27 26.61 26.61 26.61 26.61 0.1K
15:28 26.61 26.61 26.61 26.61 0.0K
15:29 26.61 26.71 26.61 26.71 1.8K
15:30 26.71 26.73 26.68 26.68 6.7K
15:31 26.68 26.68 26.67 26.67 0.9K
15:32 26.67 26.67 26.67 26.67 0.0K
15:33 26.67 26.67 26.64 26.64 0.3K
15:34 26.64 26.64 26.64 26.64 0.1K
15:35 26.64 26.64 26.64 26.64 0.5K
15:36 26.64 26.64 26.64 26.64 0.1K
15:37 26.64 26.64 26.63 26.63 0.4K
15:38 26.63 26.63 26.63 26.63 1.3K
15:39 26.63 26.63 26.63 26.63 0.2K
15:40 26.63 26.63 26.63 26.63 0.1K
15:41 26.61 26.65 26.61 26.65 0.5K
15:42 26.65 26.65 26.65 26.65 0.1K
15:43 26.65 26.67 26.65 26.67 2.2K
15:44 26.67 26.67 26.67 26.67 0.4K
15:45 26.67 26.67 26.67 26.67 0.2K
15:46 26.67 26.67 26.67 26.67 0.0K
15:47 26.67 26.67 26.67 26.67 0.1K
15:48 26.67 26.67 26.67 26.67 0.2K
15:49 26.67 26.67 26.66 26.66 1.7K
15:50 26.66 26.66 26.66 26.66 0.1K
15:51 26.65 26.65 26.65 26.65 0.8K
15:52 26.65 26.65 26.65 26.65 0.5K
15:53 26.65 26.65 26.65 26.65 0.4K
15:54 26.65 26.65 26.62 26.62 0.9K
15:55 26.64 26.66 26.64 26.66 2.7K
15:56 26.66 26.66 26.63 26.65 4.2K
15:57 26.66 26.67 26.66 26.66 6.4K
15:58 26.66 26.70 26.66 26.70 4.6K
15:59 26.70 26.70 26.67 26.67 3.5K
16:00 26.67 26.69 26.66 26.66 33.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available