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
09:37 25.30 25.30 25.30 25.30 0.9K
09:56 25.38 25.38 25.38 25.38 0.3K
09:59 25.47 25.47 25.38 25.38 0.5K
10:02 25.38 25.38 25.38 25.38 0.1K
10:05 25.37 25.42 25.37 25.42 0.5K
10:13 25.36 25.36 25.36 25.36 1.8K
10:22 25.30 25.30 25.30 25.30 0.2K
10:27 25.34 25.34 25.34 25.34 0.6K
10:31 25.39 25.39 25.39 25.39 0.2K
10:39 25.43 25.43 25.43 25.43 1.5K
10:40 25.41 25.41 25.41 25.41 2.5K
10:44 25.43 25.43 25.43 25.43 1.1K
10:45 25.37 25.40 25.37 25.40 1.1K
10:56 25.43 25.43 25.43 25.43 1.6K
11:02 25.40 25.40 25.40 25.40 0.5K
11:03 25.40 25.40 25.40 25.40 0.6K
11:06 25.34 25.34 25.32 25.32 3.3K
11:08 25.30 25.30 25.30 25.30 0.5K
11:11 25.34 25.34 25.29 25.29 1.5K
11:23 25.31 25.36 25.31 25.36 0.9K
11:24 25.38 25.38 25.38 25.38 0.8K
11:40 25.40 25.45 25.40 25.45 0.7K
11:41 25.43 25.43 25.40 25.40 2.0K
11:43 25.39 25.39 25.39 25.39 0.2K
11:46 25.39 25.39 25.39 25.38 0.4K
11:53 25.39 25.39 25.39 25.39 0.1K
11:55 25.38 25.38 25.38 25.38 0.8K
11:59 25.36 25.36 25.36 25.36 0.3K
12:02 25.34 25.34 25.34 25.34 0.5K
12:04 25.32 25.32 25.32 25.32 0.5K
12:07 25.28 25.28 25.28 25.28 2.4K
12:10 25.29 25.29 25.29 25.29 0.1K
12:11 25.27 25.27 25.27 25.27 0.1K
12:12 25.28 25.28 25.28 25.28 1.8K
12:25 25.35 25.35 25.35 25.35 0.6K
12:36 25.35 25.35 25.35 25.35 0.7K
12:40 25.36 25.36 25.36 25.36 0.5K
12:41 25.37 25.37 25.35 25.35 1.4K
12:43 25.37 25.37 25.37 25.37 3.0K
12:47 25.36 25.36 25.36 25.36 0.2K
12:48 25.36 25.36 25.36 25.36 1.0K
12:59 25.34 25.34 25.34 25.34 0.9K
13:03 25.32 25.32 25.25 25.25 1.7K
13:16 25.25 25.25 25.25 25.25 1.1K
13:21 25.25 25.25 25.25 25.25 0.3K
13:23 25.25 25.25 25.25 25.25 0.5K
13:25 25.31 25.31 25.31 25.31 0.8K
13:27 25.32 25.32 25.32 25.32 0.3K
13:30 25.31 25.31 25.31 25.31 0.4K
13:41 25.32 25.32 25.32 25.32 0.3K
13:46 25.32 25.32 25.32 25.32 2.3K
13:49 25.27 25.27 25.27 25.27 0.9K
13:54 25.29 25.29 25.29 25.29 0.3K
13:56 25.26 25.26 25.26 25.26 2.4K
14:12 25.26 25.26 25.26 25.26 0.4K
14:14 25.25 25.25 25.25 25.25 0.9K
14:18 25.28 25.28 25.28 25.28 1.1K
14:21 25.26 25.26 25.26 25.26 3.0K
14:27 25.27 25.27 25.27 25.27 0.8K
14:29 25.26 25.26 25.26 25.26 1.1K
14:33 25.24 25.24 25.24 25.24 1.8K
14:41 25.26 25.26 25.26 25.26 0.5K
14:44 25.28 25.28 25.28 25.28 0.8K
14:50 25.23 25.23 25.23 25.23 0.7K
14:51 25.20 25.20 25.20 25.20 1.5K
14:52 25.22 25.22 25.22 25.22 0.6K
14:56 25.23 25.23 25.23 25.23 1.6K
15:00 25.21 25.21 25.21 25.21 1.5K
15:14 25.21 25.21 25.21 25.21 1.4K
15:19 25.20 25.20 25.20 25.20 1.1K
15:21 25.21 25.21 25.21 25.21 0.6K
15:23 25.20 25.20 25.20 25.20 0.4K
15:25 25.19 25.19 25.19 25.19 0.8K
15:26 25.18 25.18 25.17 25.17 0.8K
15:27 25.15 25.15 25.15 25.15 2.1K
15:36 25.16 25.16 25.16 25.16 0.3K
15:37 25.14 25.14 25.14 25.14 0.7K
15:38 25.14 25.14 25.14 25.14 2.6K
15:46 25.12 25.12 25.12 25.12 0.1K
15:47 25.12 25.12 25.12 25.12 0.3K
15:48 25.12 25.12 25.12 25.12 1.2K
15:51 25.11 25.12 25.11 25.12 0.9K
15:54 25.13 25.14 25.13 25.13 0.7K
15:55 25.14 25.21 25.14 25.21 2.6K
15:56 25.20 25.20 25.19 25.19 0.9K
15:57 25.16 25.16 25.16 25.16 2.0K
15:58 25.17 25.17 25.15 25.16 4.0K
15:59 25.15 25.16 25.12 25.15 35.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available