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 23.50 23.58 23.50 23.58 1.9K
09:37 23.65 23.65 23.65 23.65 0.2K
09:42 23.41 23.41 23.41 23.41 0.3K
09:48 23.47 23.47 23.47 23.47 0.9K
09:51 23.48 23.48 23.48 23.48 0.2K
09:54 23.52 23.52 23.52 23.52 0.4K
09:55 23.46 23.53 23.46 23.53 3.1K
10:01 23.54 23.54 23.54 23.54 0.1K
10:03 23.54 23.54 23.54 23.54 0.2K
10:05 23.59 23.61 23.59 23.61 0.8K
10:06 23.66 23.66 23.66 23.66 0.1K
10:08 23.63 23.63 23.63 23.63 0.8K
10:09 23.67 23.67 23.67 23.67 0.5K
10:13 23.67 23.67 23.63 23.63 2.7K
10:16 23.63 23.63 23.63 23.63 0.9K
10:17 23.66 23.66 23.66 23.66 0.4K
10:21 23.66 23.70 23.66 23.70 1.1K
10:24 23.69 23.69 23.69 23.69 0.2K
10:26 23.67 23.67 23.67 23.67 0.7K
10:30 23.65 23.65 23.65 23.65 0.3K
10:32 23.62 23.64 23.62 23.64 1.6K
10:34 23.64 23.64 23.64 23.64 0.6K
10:40 23.65 23.65 23.65 23.65 0.1K
10:42 23.63 23.63 23.63 23.63 1.6K
10:45 23.71 23.71 23.71 23.71 1.7K
10:50 23.64 23.64 23.64 23.64 0.2K
10:51 23.67 23.67 23.67 23.67 0.7K
10:57 23.68 23.68 23.68 23.68 1.0K
11:05 23.71 23.73 23.69 23.71 3.1K
11:08 23.71 23.71 23.71 23.71 0.8K
11:12 23.69 23.69 23.69 23.69 1.2K
11:16 23.68 23.69 23.68 23.69 0.7K
11:17 23.69 23.69 23.67 23.67 1.9K
11:18 23.68 23.68 23.68 23.68 0.5K
11:21 23.67 23.67 23.67 23.67 0.5K
11:23 23.65 23.65 23.65 23.65 1.1K
11:26 23.64 23.64 23.64 23.64 0.1K
11:27 23.64 23.64 23.63 23.63 0.6K
11:29 23.63 23.63 23.63 23.63 0.5K
11:30 23.63 23.63 23.63 23.63 0.5K
11:31 23.65 23.65 23.63 23.63 2.7K
11:37 23.62 23.62 23.62 23.62 0.3K
11:39 23.62 23.65 23.61 23.63 4.8K
11:40 23.62 23.62 23.62 23.62 0.1K
11:41 23.61 23.61 23.61 23.61 0.3K
11:43 23.62 23.62 23.61 23.62 1.4K
11:44 23.61 23.61 23.59 23.59 1.7K
11:46 23.59 23.59 23.59 23.59 0.3K
11:47 23.59 23.59 23.59 23.59 0.4K
11:48 23.59 23.59 23.59 23.59 0.3K
11:51 23.59 23.59 23.59 23.59 1.6K
11:57 23.59 23.59 23.59 23.59 0.2K
11:58 23.59 23.59 23.59 23.59 0.4K
12:01 23.60 23.60 23.60 23.60 0.4K
12:02 23.59 23.59 23.59 23.59 1.4K
12:06 23.59 23.59 23.59 23.59 0.7K
12:09 23.60 23.62 23.60 23.62 1.0K
12:12 23.63 23.66 23.63 23.66 0.5K
12:13 23.67 23.67 23.67 23.67 2.0K
12:14 23.65 23.65 23.65 23.65 0.6K
12:18 23.65 23.65 23.65 23.65 0.7K
12:27 23.63 23.63 23.63 23.63 1.7K
12:30 23.60 23.62 23.60 23.62 2.2K
12:31 23.63 23.63 23.63 23.63 0.1K
12:32 23.65 23.65 23.65 23.65 1.7K
12:36 23.67 23.67 23.66 23.66 0.8K
12:37 23.67 23.67 23.66 23.66 0.8K
12:38 23.69 23.70 23.68 23.70 1.4K
12:39 23.67 23.67 23.67 23.67 2.6K
12:41 23.72 23.73 23.72 23.73 0.5K
12:43 23.76 23.76 23.76 23.76 1.0K
12:44 23.73 23.73 23.73 23.73 0.3K
12:46 23.75 23.75 23.75 23.75 0.1K
12:47 23.74 23.74 23.74 23.74 0.7K
12:49 23.72 23.72 23.72 23.72 0.3K
12:52 23.75 23.75 23.75 23.75 0.4K
12:53 23.77 23.77 23.77 23.77 0.2K
12:55 23.75 23.75 23.75 23.75 0.9K
12:58 23.75 23.75 23.75 23.75 0.1K
12:59 23.77 23.77 23.76 23.76 0.6K
13:02 23.77 23.77 23.77 23.77 0.3K
13:04 23.79 23.79 23.79 23.79 1.0K
13:05 23.81 23.81 23.79 23.79 1.1K
13:06 23.76 23.78 23.76 23.78 0.7K
13:09 23.81 23.81 23.81 23.81 0.4K
13:11 23.82 23.82 23.82 23.82 0.2K
13:12 23.82 23.82 23.82 23.82 0.3K
13:13 23.83 23.83 23.83 23.83 0.2K
13:14 23.83 23.83 23.83 23.83 0.4K
13:15 23.82 23.82 23.82 23.82 1.0K
13:16 23.82 23.82 23.82 23.82 0.1K
13:17 23.83 23.83 23.83 23.83 0.1K
13:19 23.83 23.83 23.83 23.83 2.5K
13:22 23.84 23.84 23.84 23.84 0.3K
13:25 23.84 23.84 23.84 23.84 0.1K
13:26 23.83 23.83 23.83 23.83 1.1K
13:27 23.82 23.82 23.82 23.82 0.2K
13:30 23.84 23.84 23.84 23.84 0.9K
13:31 23.85 23.85 23.85 23.85 2.2K
13:32 23.82 23.82 23.82 23.82 15.4K
13:34 23.86 23.86 23.86 23.86 0.4K
13:36 23.88 23.88 23.88 23.88 0.6K
13:37 23.87 23.87 23.87 23.86 0.2K
13:38 23.89 23.89 23.89 23.89 0.3K
13:41 23.92 23.92 23.92 23.92 0.5K
13:42 23.91 23.91 23.91 23.91 0.6K
13:48 23.94 23.94 23.94 23.94 0.8K
13:50 23.92 23.92 23.92 23.92 0.9K
13:53 23.94 23.94 23.94 23.94 0.3K
13:55 23.95 23.95 23.95 23.95 0.2K
13:56 23.96 23.96 23.96 23.96 0.2K
13:58 23.97 23.97 23.97 23.97 0.3K
14:00 23.97 23.97 23.95 23.95 0.8K
14:02 23.96 23.96 23.94 23.94 2.0K
14:03 23.95 23.95 23.95 23.95 0.3K
14:06 23.95 23.95 23.95 23.95 0.2K
14:08 23.94 23.94 23.94 23.94 0.5K
14:09 23.96 23.96 23.96 23.96 0.6K
14:12 23.99 23.99 23.99 23.99 0.1K
14:13 23.99 23.99 23.99 23.99 0.2K
14:14 23.97 23.98 23.97 23.98 1.1K
14:15 23.99 23.99 23.99 23.99 0.6K
14:20 23.98 23.98 23.98 23.98 0.1K
14:21 23.96 23.98 23.96 23.98 0.5K
14:23 23.99 23.99 23.99 23.99 0.1K
14:24 23.99 23.99 23.99 23.99 0.1K
14:25 23.99 23.99 23.99 23.99 0.2K
14:27 23.99 23.99 23.99 23.99 0.2K
14:28 23.99 23.99 23.99 23.99 0.5K
14:30 24.00 24.00 23.99 23.99 4.8K
14:31 24.00 24.00 24.00 24.00 0.6K
14:32 23.99 23.99 23.99 23.99 0.7K
14:33 24.00 24.00 24.00 24.00 0.3K
14:34 24.00 24.00 24.00 24.00 1.4K
14:35 23.97 23.97 23.97 23.97 1.7K
14:37 23.97 23.98 23.97 23.98 0.7K
14:39 23.98 23.98 23.98 23.98 0.4K
14:40 23.97 23.97 23.97 23.97 0.3K
14:43 23.98 23.98 23.98 23.98 0.7K
14:46 23.99 23.99 23.99 23.99 0.7K
14:49 23.98 23.98 23.98 23.98 2.0K
14:51 23.96 23.96 23.96 23.96 0.7K
14:54 23.95 23.95 23.95 23.95 0.8K
14:55 23.94 23.94 23.94 23.94 0.2K
14:57 23.94 23.94 23.93 23.93 2.1K
14:58 23.90 23.90 23.90 23.90 0.2K
14:59 23.90 23.90 23.90 23.90 0.3K
15:00 23.91 23.91 23.90 23.90 2.2K
15:04 23.91 23.91 23.91 23.91 0.3K
15:05 23.92 23.92 23.92 23.92 0.5K
15:06 23.92 23.92 23.92 23.92 0.4K
15:08 23.93 23.93 23.93 23.93 0.4K
15:09 23.95 23.95 23.95 23.95 0.8K
15:12 23.95 23.95 23.95 23.95 1.2K
15:13 23.94 23.94 23.94 23.94 0.3K
15:14 23.93 23.93 23.93 23.93 0.6K
15:15 23.95 23.95 23.95 23.95 0.7K
15:16 23.94 23.94 23.94 23.94 0.5K
15:18 23.96 23.96 23.96 23.96 0.3K
15:19 23.95 23.95 23.95 23.95 1.9K
15:23 23.95 23.98 23.95 23.98 3.0K
15:25 23.99 23.99 23.99 23.99 0.2K
15:26 23.99 23.99 23.98 23.98 0.5K
15:27 23.99 23.99 23.97 23.97 2.2K
15:29 23.96 23.96 23.96 23.96 1.2K
15:31 23.96 23.96 23.96 23.96 0.1K
15:32 23.97 23.97 23.97 23.97 0.5K
15:33 23.99 23.99 23.99 23.99 0.8K
15:38 23.98 23.98 23.98 23.98 0.3K
15:39 24.00 24.00 24.00 24.00 0.4K
15:40 24.00 24.00 23.98 23.98 1.1K
15:41 24.00 24.00 23.99 23.99 0.4K
15:42 23.99 24.00 23.98 23.98 4.0K
15:45 23.98 23.98 23.98 23.98 0.6K
15:49 23.98 23.98 23.98 23.98 1.0K
15:50 23.97 24.00 23.97 23.99 2.8K
15:51 23.99 24.00 23.99 24.00 2.3K
15:52 24.00 24.00 24.00 24.00 5.7K
15:53 24.00 24.00 24.00 24.00 0.5K
15:54 24.00 24.03 23.99 24.02 17.7K
15:55 24.03 24.07 24.03 24.07 1.8K
15:56 24.08 24.08 24.08 24.08 2.2K
15:57 24.10 24.11 24.10 24.11 0.6K
15:58 24.11 24.13 24.11 24.11 12.8K
15:59 24.13 24.15 24.13 24.15 126.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available