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 25.49 25.49 25.44 25.44 6.7K
09:31 25.50 25.50 25.50 25.50 0.1K
09:32 25.27 25.27 25.27 25.27 0.7K
09:33 25.27 25.27 25.27 25.27 1.0K
09:36 25.24 25.24 25.24 25.24 0.6K
09:37 25.31 25.31 25.31 25.31 0.1K
09:38 25.29 25.29 25.29 25.29 0.1K
09:39 25.16 25.16 25.16 25.16 0.4K
09:40 25.29 25.29 25.29 25.29 0.2K
09:41 25.31 25.37 25.31 25.34 1.3K
09:42 25.37 25.37 25.37 25.37 0.8K
09:55 25.24 25.24 25.24 25.24 3.0K
09:56 25.30 25.30 25.24 25.24 0.5K
09:57 25.24 25.24 25.24 25.24 0.3K
09:58 25.21 25.21 25.21 25.21 0.7K
10:08 25.32 25.32 25.32 25.32 0.2K
10:10 25.32 25.32 25.32 25.32 1.1K
10:14 25.27 25.27 25.27 25.27 0.2K
10:21 25.24 25.24 25.21 25.21 4.9K
10:24 25.21 25.21 25.21 25.21 0.7K
10:25 25.21 25.21 25.21 25.21 0.5K
10:31 25.20 25.20 25.20 25.20 3.4K
10:32 25.20 25.20 25.20 25.20 0.2K
10:36 25.22 25.22 25.22 25.22 2.1K
10:37 25.22 25.26 25.22 25.26 3.2K
10:39 25.22 25.22 25.22 25.22 0.1K
10:40 25.22 25.22 25.22 25.22 0.2K
10:41 25.22 25.22 25.22 25.22 0.3K
10:43 25.22 25.22 25.22 25.22 0.1K
10:44 25.14 25.21 25.14 25.21 0.6K
10:51 25.21 25.21 25.21 25.21 2.4K
10:52 25.21 25.21 25.21 25.21 1.1K
10:53 25.21 25.21 25.21 25.21 0.6K
10:54 25.13 25.21 25.13 25.20 5.5K
10:55 25.21 25.21 25.21 25.21 0.7K
10:56 25.18 25.18 25.18 25.18 0.4K
10:57 25.21 25.21 25.21 25.21 0.3K
11:02 25.16 25.16 25.16 25.16 0.7K
11:03 25.17 25.17 25.17 25.17 0.5K
11:04 25.14 25.14 25.14 25.14 0.2K
11:05 25.13 25.14 25.13 25.14 0.5K
11:06 25.15 25.15 25.15 25.15 0.2K
11:08 25.17 25.17 25.14 25.14 0.6K
11:09 25.15 25.15 25.15 25.15 0.4K
11:14 25.13 25.13 25.13 25.13 0.5K
11:22 25.13 25.13 25.13 25.13 0.8K
11:23 25.16 25.19 25.16 25.19 2.5K
11:28 25.19 25.19 25.19 25.19 0.4K
11:29 25.18 25.18 25.18 25.18 1.4K
11:30 25.19 25.22 25.19 25.22 1.6K
11:35 25.30 25.30 25.30 25.30 5.7K
11:37 25.30 25.33 25.30 25.33 1.4K
11:38 25.33 25.34 25.33 25.34 1.1K
11:39 25.33 25.33 25.33 25.33 0.3K
11:41 25.34 25.34 25.34 25.34 0.8K
11:42 25.37 25.37 25.37 25.37 0.9K
11:47 25.39 25.39 25.39 25.39 0.7K
11:48 25.40 25.40 25.40 25.40 1.0K
11:49 25.41 25.41 25.41 25.41 0.4K
11:52 25.46 25.46 25.46 25.46 2.0K
11:54 25.45 25.45 25.45 25.45 1.6K
12:14 25.47 25.52 25.47 25.52 5.9K
12:15 25.51 25.51 25.51 25.51 0.6K
12:18 25.50 25.50 25.50 25.50 0.2K
12:20 25.50 25.50 25.50 25.50 0.7K
12:23 25.49 25.49 25.49 25.49 0.1K
12:24 25.43 25.43 25.43 25.43 0.8K
12:27 25.44 25.44 25.44 25.44 1.0K
12:36 25.41 25.41 25.41 25.41 2.2K
12:37 25.41 25.41 25.40 25.40 0.5K
12:38 25.42 25.42 25.42 25.42 0.6K
12:44 25.40 25.40 25.40 25.40 0.4K
12:45 25.38 25.38 25.38 25.38 0.3K
12:46 25.38 25.38 25.38 25.38 0.6K
12:48 25.31 25.31 25.31 25.31 3.7K
12:49 25.31 25.31 25.31 25.31 2.8K
12:51 25.31 25.31 25.31 25.31 2.0K
12:57 25.33 25.33 25.33 25.33 0.9K
12:58 25.33 25.33 25.33 25.33 0.9K
13:02 25.33 25.33 25.33 25.33 1.2K
13:03 25.34 25.34 25.34 25.34 0.1K
13:04 25.35 25.35 25.35 25.35 0.8K
13:07 25.34 25.34 25.34 25.34 4.5K
13:11 25.34 25.34 25.34 25.34 0.1K
13:12 25.34 25.34 25.29 25.29 1.3K
13:13 25.28 25.28 25.28 25.28 0.2K
13:14 25.28 25.28 25.28 25.28 1.4K
13:20 25.30 25.31 25.30 25.31 1.9K
13:26 25.29 25.29 25.29 25.29 0.1K
13:27 25.31 25.32 25.31 25.32 0.7K
13:28 25.32 25.32 25.32 25.32 0.2K
13:30 25.33 25.33 25.33 25.33 0.4K
13:32 25.34 25.34 25.34 25.34 0.7K
13:34 25.34 25.34 25.32 25.32 1.3K
13:37 25.30 25.30 25.30 25.30 0.1K
13:38 25.31 25.31 25.31 25.31 0.3K
13:39 25.31 25.31 25.31 25.31 0.3K
13:40 25.31 25.31 25.31 25.31 4.0K
13:41 25.31 25.31 25.31 25.31 0.2K
13:42 25.34 25.34 25.34 25.34 7.9K
13:43 25.31 25.31 25.31 25.31 0.1K
13:44 25.33 25.33 25.33 25.33 0.4K
13:45 25.32 25.33 25.32 25.33 0.8K
13:46 25.33 25.33 25.32 25.32 0.8K
13:47 25.30 25.30 25.30 25.30 1.2K
13:48 25.32 25.32 25.32 25.32 1.1K
13:55 25.34 25.34 25.34 25.34 1.1K
13:58 25.32 25.33 25.32 25.33 1.3K
14:02 25.34 25.35 25.34 25.35 1.1K
14:03 25.34 25.34 25.33 25.33 1.3K
14:09 25.32 25.32 25.32 25.32 0.4K
14:11 25.32 25.32 25.32 25.32 0.1K
14:12 25.31 25.31 25.31 25.31 0.4K
14:13 25.32 25.32 25.31 25.32 1.4K
14:16 25.33 25.33 25.30 25.30 3.4K
14:17 25.29 25.29 25.29 25.29 0.2K
14:18 25.32 25.32 25.32 25.32 1.0K
14:20 25.34 25.38 25.34 25.37 1.9K
14:21 25.39 25.39 25.39 25.39 0.9K
14:22 25.39 25.39 25.39 25.39 0.5K
14:24 25.36 25.36 25.36 25.36 0.4K
14:26 25.34 25.36 25.34 25.36 1.0K
14:27 25.35 25.35 25.35 25.35 0.6K
14:28 25.36 25.36 25.36 25.36 0.2K
14:29 25.37 25.42 25.37 25.42 4.8K
14:31 25.41 25.42 25.41 25.42 1.1K
14:35 25.42 25.42 25.42 25.42 1.7K
14:46 25.44 25.45 25.44 25.45 1.5K
14:49 25.46 25.46 25.44 25.44 6.5K
14:50 25.53 25.53 25.53 25.53 1.4K
14:52 25.49 25.49 25.49 25.49 0.3K
14:54 25.50 25.50 25.50 25.50 1.4K
14:56 25.52 25.52 25.52 25.52 0.8K
14:57 25.53 25.53 25.53 25.53 1.4K
15:00 25.53 25.54 25.53 25.54 1.1K
15:02 25.54 25.55 25.54 25.55 1.7K
15:03 25.54 25.54 25.54 25.54 0.2K
15:05 25.52 25.52 25.52 25.52 0.2K
15:06 25.53 25.53 25.53 25.53 0.5K
15:07 25.53 25.53 25.53 25.53 0.5K
15:08 25.53 25.53 25.53 25.53 1.9K
15:14 25.51 25.51 25.51 25.51 0.6K
15:16 25.52 25.52 25.51 25.51 0.5K
15:18 25.53 25.53 25.53 25.53 1.4K
15:19 25.54 25.54 25.54 25.54 1.6K
15:20 25.53 25.53 25.53 25.53 0.9K
15:21 25.50 25.50 25.47 25.48 6.0K
15:30 25.45 25.45 25.42 25.42 2.4K
15:35 25.39 25.39 25.39 25.39 0.4K
15:36 25.42 25.42 25.42 25.42 0.7K
15:37 25.42 25.42 25.42 25.42 1.7K
15:38 25.42 25.42 25.42 25.42 5.0K
15:46 25.39 25.40 25.39 25.40 1.1K
15:47 25.40 25.40 25.40 25.40 1.4K
15:48 25.40 25.41 25.40 25.41 1.4K
15:49 25.39 25.39 25.39 25.39 1.2K
15:50 25.37 25.37 25.37 25.37 0.6K
15:51 25.38 25.38 25.37 25.37 3.4K
15:52 25.37 25.37 25.35 25.36 2.5K
15:53 25.36 25.36 25.36 25.36 1.7K
15:54 25.36 25.36 25.34 25.35 6.4K
15:55 25.35 25.35 25.34 25.34 1.8K
15:56 25.33 25.33 25.30 25.30 4.4K
15:57 25.30 25.30 25.26 25.26 5.8K
15:58 25.24 25.24 25.19 25.19 4.9K
15:59 25.21 25.21 25.15 25.16 61.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available