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 25.34 25.35 25.34 25.35 4.7K
09:31 25.37 25.37 25.37 25.37 0.5K
09:33 25.29 25.29 25.29 25.29 2.3K
09:39 25.23 25.23 25.23 25.23 1.2K
09:40 25.34 25.34 25.34 25.34 0.2K
09:44 25.34 25.34 25.34 25.34 0.1K
09:45 25.25 25.37 25.25 25.37 0.5K
09:46 25.43 25.43 25.43 25.43 0.2K
09:47 25.43 25.43 25.43 25.43 0.2K
09:49 25.39 25.39 25.39 25.39 1.5K
09:50 25.44 25.48 25.44 25.48 0.7K
09:56 25.58 25.58 25.58 25.58 0.3K
09:57 25.50 25.50 25.50 25.50 0.2K
09:58 25.49 25.49 25.49 25.49 0.1K
10:02 25.49 25.49 25.49 25.49 0.3K
10:03 25.49 25.49 25.49 25.49 1.7K
10:04 25.55 25.55 25.55 25.55 0.5K
10:16 25.47 25.47 25.47 25.47 0.7K
10:17 25.45 25.45 25.45 25.45 0.4K
10:18 25.45 25.45 25.45 25.45 0.2K
10:20 25.41 25.41 25.41 25.41 0.2K
10:21 25.41 25.41 25.41 25.41 0.3K
10:22 25.39 25.39 25.38 25.38 1.6K
10:26 25.37 25.37 25.37 25.37 0.6K
10:32 25.36 25.36 25.36 25.36 1.0K
10:33 25.32 25.32 25.32 25.32 0.1K
10:34 25.35 25.35 25.34 25.34 0.9K
10:37 25.33 25.33 25.33 25.33 0.9K
10:49 25.29 25.29 25.29 25.29 0.1K
10:50 25.29 25.29 25.29 25.29 0.2K
10:52 25.31 25.31 25.31 25.31 0.1K
10:53 25.37 25.37 25.37 25.37 3.7K
10:55 25.36 25.36 25.36 25.36 0.7K
10:56 25.29 25.29 25.29 25.29 1.2K
11:04 25.35 25.35 25.35 25.35 1.2K
11:09 25.47 25.47 25.47 25.47 0.3K
11:10 25.40 25.40 25.40 25.40 0.8K
11:11 25.39 25.39 25.38 25.38 0.5K
11:14 25.35 25.35 25.35 25.35 0.1K
11:16 25.38 25.38 25.38 25.38 0.1K
11:19 25.39 25.39 25.39 25.39 0.6K
11:22 25.39 25.39 25.39 25.39 0.7K
11:26 25.39 25.39 25.39 25.39 0.6K
11:31 25.42 25.42 25.42 25.42 1.2K
11:41 25.43 25.43 25.43 25.43 0.5K
11:43 25.43 25.43 25.43 25.43 0.2K
11:45 25.39 25.39 25.39 25.39 0.3K
11:46 25.43 25.43 25.43 25.43 0.8K
11:50 25.41 25.41 25.41 25.41 0.4K
11:54 25.41 25.41 25.41 25.41 0.1K
11:55 25.39 25.40 25.39 25.40 0.6K
11:56 25.40 25.40 25.38 25.38 2.0K
12:09 25.38 25.38 25.38 25.38 0.2K
12:11 25.36 25.36 25.36 25.36 0.1K
12:12 25.36 25.36 25.36 25.36 0.7K
12:13 25.33 25.33 25.33 25.33 1.2K
12:14 25.33 25.33 25.33 25.33 1.0K
12:16 25.30 25.30 25.30 25.30 0.3K
12:19 25.26 25.26 25.26 25.26 0.3K
12:20 25.29 25.29 25.29 25.29 0.1K
12:22 25.29 25.29 25.26 25.26 0.7K
12:25 25.29 25.29 25.29 25.29 0.2K
12:27 25.28 25.28 25.28 25.28 0.6K
12:28 25.27 25.27 25.27 25.27 0.6K
12:29 25.27 25.27 25.27 25.27 0.6K
12:30 25.27 25.27 25.27 25.27 2.4K
12:43 25.25 25.25 25.25 25.25 0.2K
12:46 25.28 25.28 25.28 25.28 0.4K
12:49 25.32 25.32 25.32 25.32 1.1K
12:51 25.33 25.33 25.33 25.33 0.2K
12:53 25.34 25.34 25.34 25.34 0.4K
12:56 25.34 25.34 25.34 25.34 0.8K
12:58 25.33 25.33 25.30 25.30 1.0K
13:08 25.32 25.32 25.32 25.32 0.8K
13:16 25.32 25.33 25.32 25.33 0.9K
13:22 25.33 25.33 25.33 25.33 1.0K
13:27 25.41 25.41 25.40 25.40 1.9K
13:38 25.39 25.40 25.39 25.40 0.5K
13:39 25.42 25.42 25.42 25.42 0.6K
13:42 25.41 25.41 25.41 25.41 1.2K
13:48 25.41 25.41 25.41 25.41 0.9K
13:54 25.37 25.37 25.37 25.37 0.2K
13:55 25.40 25.40 25.40 25.40 0.3K
13:56 25.40 25.40 25.40 25.40 0.4K
13:57 25.38 25.38 25.35 25.38 0.4K
13:58 25.38 25.38 25.38 25.38 1.0K
13:59 25.38 25.38 25.38 25.38 0.4K
14:02 25.41 25.41 25.41 25.41 0.2K
14:06 25.42 25.42 25.42 25.42 0.4K
14:08 25.44 25.44 25.44 25.44 0.2K
14:09 25.44 25.44 25.44 25.44 0.2K
14:10 25.43 25.43 25.43 25.43 0.7K
14:15 25.45 25.45 25.45 25.45 0.3K
14:16 25.47 25.49 25.47 25.49 0.9K
14:17 25.49 25.49 25.49 25.49 0.5K
14:19 25.49 25.49 25.49 25.49 0.3K
14:22 25.49 25.49 25.49 25.49 0.8K
14:31 25.48 25.48 25.48 25.48 0.4K
14:32 25.49 25.49 25.49 25.49 0.3K
14:34 25.49 25.52 25.48 25.52 3.1K
14:35 25.59 25.59 25.59 25.59 2.5K
14:36 25.58 25.58 25.57 25.57 2.2K
14:39 25.54 25.54 25.54 25.54 0.1K
14:40 25.53 25.53 25.52 25.52 1.3K
14:45 25.55 25.55 25.55 25.55 0.5K
14:46 25.55 25.55 25.55 25.55 1.4K
14:50 25.54 25.54 25.54 25.54 0.8K
14:53 25.54 25.54 25.54 25.54 0.5K
14:57 25.62 25.62 25.62 25.62 1.1K
14:59 25.58 25.58 25.58 25.58 1.9K
15:02 25.60 25.60 25.60 25.60 0.3K
15:07 25.61 25.61 25.61 25.61 0.3K
15:08 25.60 25.60 25.60 25.60 0.3K
15:09 25.59 25.59 25.59 25.59 1.3K
15:14 25.60 25.60 25.60 25.60 0.8K
15:15 25.59 25.59 25.59 25.59 1.1K
15:16 25.59 25.59 25.57 25.59 0.7K
15:17 25.57 25.57 25.57 25.57 1.0K
15:21 25.57 25.57 25.57 25.57 0.2K
15:22 25.57 25.57 25.57 25.57 0.1K
15:23 25.57 25.57 25.57 25.57 0.5K
15:26 25.58 25.58 25.54 25.54 2.9K
15:29 25.56 25.56 25.56 25.56 1.8K
15:30 25.56 25.56 25.55 25.56 1.1K
15:31 25.59 25.59 25.59 25.59 1.7K
15:32 25.59 25.61 25.56 25.56 2.3K
15:35 25.56 25.56 25.56 25.56 0.5K
15:36 25.56 25.56 25.56 25.56 0.7K
15:37 25.52 25.52 25.49 25.49 0.8K
15:38 25.49 25.49 25.49 25.49 0.5K
15:39 25.49 25.49 25.49 25.49 0.8K
15:43 25.46 25.51 25.46 25.51 1.3K
15:44 25.51 25.51 25.51 25.51 1.1K
15:47 25.50 25.50 25.50 25.50 0.8K
15:48 25.50 25.50 25.50 25.50 0.5K
15:49 25.50 25.50 25.50 25.50 0.8K
15:50 25.47 25.47 25.44 25.47 1.1K
15:51 25.44 25.47 25.44 25.47 0.4K
15:52 25.45 25.45 25.45 25.45 1.2K
15:53 25.45 25.47 25.45 25.47 1.4K
15:54 25.46 25.46 25.45 25.45 1.5K
15:55 25.46 25.46 25.45 25.45 1.5K
15:56 25.42 25.44 25.42 25.44 1.9K
15:57 25.44 25.46 25.44 25.45 1.8K
15:58 25.47 25.47 25.43 25.43 6.3K
15:59 25.43 25.46 25.42 25.42 122.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available