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
09:30 24.08 24.13 24.08 24.13 2.2K
09:31 24.12 24.12 24.12 24.12 1.5K
09:32 24.01 24.01 24.01 24.01 2.7K
09:35 23.94 23.94 23.94 23.94 0.4K
09:37 23.94 23.94 23.94 23.94 0.4K
09:47 23.94 23.94 23.91 23.92 0.7K
09:49 23.89 23.89 23.89 23.89 0.4K
09:54 23.92 23.92 23.92 23.92 0.1K
09:55 23.91 23.91 23.91 23.91 0.4K
09:56 23.92 23.92 23.92 23.92 0.2K
09:59 23.91 23.91 23.91 23.91 0.6K
10:02 23.92 23.92 23.92 23.92 0.4K
10:08 23.89 23.89 23.89 23.89 0.3K
10:10 23.89 23.89 23.89 23.89 0.2K
10:14 23.94 23.94 23.94 23.94 0.7K
10:15 23.95 23.95 23.95 23.95 1.7K
10:18 24.03 24.03 24.03 24.03 0.1K
10:19 24.03 24.03 24.03 24.03 0.3K
10:24 24.03 24.04 24.03 24.04 0.7K
10:26 24.01 24.04 24.00 24.04 3.2K
10:38 24.09 24.09 24.09 24.09 0.4K
10:42 24.09 24.09 24.09 24.09 0.3K
10:43 24.12 24.12 24.12 24.12 0.3K
10:47 24.12 24.12 24.12 24.12 1.0K
10:50 24.16 24.16 24.14 24.14 1.2K
10:54 24.10 24.10 24.10 24.10 1.1K
10:59 24.11 24.11 24.11 24.11 0.3K
11:01 24.11 24.11 24.11 24.11 0.6K
11:02 24.13 24.13 24.13 24.13 0.4K
11:07 24.08 24.10 24.08 24.10 0.5K
11:08 24.08 24.08 24.08 24.08 0.2K
11:11 24.08 24.10 24.08 24.10 1.0K
11:12 24.09 24.09 24.09 24.09 0.8K
11:13 24.09 24.09 24.09 24.09 0.4K
11:14 24.10 24.10 24.10 24.10 0.2K
11:15 24.11 24.11 24.11 24.11 0.5K
11:17 24.11 24.11 24.11 24.11 0.3K
11:18 24.12 24.12 24.12 24.12 1.2K
11:23 24.08 24.08 24.08 24.08 1.1K
11:27 24.02 24.05 24.02 24.05 2.1K
11:30 24.07 24.07 24.07 24.07 1.0K
11:39 24.04 24.04 24.03 24.03 1.7K
11:43 24.01 24.01 24.01 24.01 0.7K
11:44 23.97 23.97 23.97 23.97 2.3K
11:48 24.05 24.05 24.05 24.05 0.8K
11:49 24.00 24.00 24.00 24.00 0.3K
11:51 24.01 24.01 24.01 24.01 0.3K
11:53 24.02 24.02 24.02 24.02 1.5K
12:14 23.99 23.99 23.98 23.98 1.1K
12:16 23.98 23.98 23.98 23.98 1.0K
12:22 23.96 23.96 23.96 23.96 1.5K
12:26 23.93 23.93 23.93 23.93 1.0K
12:27 23.90 23.90 23.90 23.90 2.3K
12:40 23.86 23.86 23.86 23.86 0.2K
12:44 23.87 23.88 23.87 23.88 1.3K
12:45 23.91 23.91 23.91 23.91 0.3K
12:46 23.95 23.95 23.95 23.95 3.4K
12:48 23.97 23.97 23.97 23.97 0.4K
12:50 23.96 23.96 23.96 23.96 1.1K
12:54 23.95 23.95 23.93 23.93 2.1K
12:56 23.93 23.93 23.93 23.93 0.3K
12:59 23.92 23.93 23.92 23.93 1.7K
13:06 23.94 23.94 23.94 23.94 0.2K
13:11 23.94 23.94 23.94 23.94 0.3K
13:14 23.91 23.91 23.91 23.91 2.8K
13:16 23.93 23.93 23.93 23.93 0.3K
13:21 23.91 23.93 23.91 23.93 3.0K
13:23 23.94 23.94 23.94 23.94 0.4K
13:29 23.94 23.94 23.94 23.94 0.5K
13:30 23.97 23.97 23.97 23.97 0.2K
13:31 23.97 23.97 23.97 23.97 0.2K
13:32 23.97 23.97 23.97 23.97 3.6K
13:49 23.99 23.99 23.98 23.99 1.7K
13:51 23.97 23.97 23.97 23.97 1.2K
13:54 23.96 23.97 23.96 23.97 0.7K
13:56 23.99 23.99 23.99 23.99 0.6K
13:57 24.00 24.00 24.00 24.00 0.7K
14:00 24.02 24.07 24.02 24.07 1.5K
14:02 23.98 23.98 23.92 23.92 2.2K
14:05 23.89 23.89 23.89 23.89 0.7K
14:09 23.92 23.92 23.92 23.92 0.3K
14:11 23.87 23.87 23.87 23.87 0.6K
14:15 23.89 23.89 23.89 23.89 0.8K
14:20 23.89 23.90 23.89 23.90 2.7K
14:21 23.88 23.88 23.87 23.87 1.6K
14:26 23.91 23.91 23.91 23.91 0.4K
14:29 23.91 23.91 23.91 23.91 0.7K
14:32 23.94 23.95 23.94 23.95 1.9K
14:33 23.95 23.95 23.95 23.95 0.4K
14:35 23.94 23.94 23.92 23.92 1.3K
14:38 23.91 23.91 23.91 23.91 2.3K
14:43 23.97 23.97 23.94 23.94 0.4K
14:46 23.92 23.92 23.92 23.92 0.5K
14:47 23.91 23.91 23.91 23.91 0.7K
14:48 23.90 23.90 23.90 23.90 1.1K
14:50 23.86 23.86 23.86 23.86 2.9K
14:58 23.75 23.76 23.75 23.76 1.2K
15:01 23.76 23.76 23.76 23.76 1.3K
15:05 23.79 23.79 23.79 23.79 1.6K
15:10 23.77 23.77 23.77 23.77 0.7K
15:11 23.78 23.78 23.78 23.78 0.5K
15:12 23.79 23.79 23.79 23.79 0.2K
15:13 23.78 23.78 23.78 23.78 1.5K
15:15 23.79 23.79 23.79 23.79 0.2K
15:16 23.78 23.78 23.78 23.78 0.9K
15:19 23.79 23.79 23.79 23.79 0.8K
15:21 23.79 23.79 23.79 23.79 0.2K
15:22 23.81 23.81 23.81 23.81 0.6K
15:24 23.80 23.80 23.80 23.80 1.1K
15:25 23.77 23.77 23.77 23.77 1.6K
15:28 23.70 23.70 23.67 23.67 0.8K
15:29 23.66 23.66 23.66 23.66 1.1K
15:30 23.67 23.67 23.67 23.67 0.6K
15:32 23.71 23.71 23.70 23.70 0.5K
15:33 23.70 23.71 23.70 23.71 1.3K
15:36 23.72 23.72 23.71 23.71 1.3K
15:37 23.69 23.69 23.69 23.69 0.2K
15:38 23.70 23.70 23.70 23.70 0.3K
15:40 23.71 23.71 23.70 23.70 0.7K
15:41 23.71 23.71 23.70 23.70 1.1K
15:42 23.70 23.70 23.70 23.70 0.5K
15:44 23.70 23.70 23.70 23.70 1.5K
15:45 23.70 23.71 23.70 23.71 1.1K
15:47 23.68 23.68 23.68 23.68 0.4K
15:49 23.69 23.69 23.69 23.69 0.8K
15:50 23.69 23.72 23.69 23.72 2.2K
15:51 23.70 23.70 23.70 23.70 1.5K
15:52 23.68 23.68 23.68 23.68 1.7K
15:54 23.67 23.67 23.67 23.67 1.3K
15:55 23.68 23.69 23.67 23.67 3.4K
15:56 23.66 23.66 23.65 23.65 1.4K
15:57 23.65 23.66 23.64 23.66 4.5K
15:58 23.67 23.67 23.65 23.65 2.3K
15:59 23.66 23.68 23.65 23.68 35.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available