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 23.98 23.98 23.98 23.98 5.9K
09:31 24.01 24.01 24.01 24.01 0.2K
09:36 23.80 23.80 23.80 23.80 1.0K
09:39 24.12 24.12 24.12 24.12 0.1K
09:42 23.73 23.73 23.73 23.73 0.1K
09:48 23.88 23.88 23.88 23.88 0.3K
09:51 23.71 23.71 23.71 23.71 0.3K
09:52 23.89 23.90 23.89 23.90 1.2K
09:54 23.80 23.80 23.80 23.80 0.1K
09:55 24.09 24.09 24.09 24.09 0.2K
10:00 23.84 23.84 23.84 23.84 0.4K
10:03 23.90 23.90 23.90 23.90 1.2K
10:10 23.87 23.87 23.87 23.87 0.6K
10:13 23.84 23.84 23.84 23.84 0.3K
10:16 23.80 23.80 23.75 23.75 0.3K
10:17 23.84 23.84 23.75 23.75 0.5K
10:19 23.80 23.80 23.80 23.80 0.1K
10:20 23.85 23.85 23.85 23.85 0.3K
10:24 23.86 23.86 23.86 23.86 0.1K
10:25 23.75 23.75 23.75 23.75 4.0K
10:29 23.75 23.75 23.75 23.75 1.3K
10:39 23.75 23.75 23.75 23.75 0.3K
10:40 23.77 23.77 23.77 23.77 0.2K
10:41 23.75 23.75 23.75 23.75 0.1K
10:42 23.73 23.73 23.64 23.64 3.5K
10:44 23.65 23.65 23.65 23.65 1.6K
10:56 23.67 23.67 23.67 23.67 0.4K
10:59 23.66 23.66 23.65 23.65 1.6K
11:13 23.68 23.68 23.68 23.68 0.4K
11:18 23.67 23.67 23.67 23.67 0.5K
11:19 23.67 23.67 23.67 23.67 0.1K
11:25 23.63 23.63 23.63 23.63 0.2K
11:27 23.63 23.63 23.61 23.61 1.4K
11:28 23.58 23.58 23.58 23.58 0.5K
11:29 23.60 23.60 23.60 23.60 0.6K
11:31 23.56 23.56 23.56 23.56 0.4K
11:33 23.59 23.59 23.59 23.59 0.6K
11:45 23.59 23.59 23.59 23.59 1.3K
12:04 23.62 23.62 23.62 23.62 0.2K
12:06 23.59 23.59 23.59 23.59 1.3K
12:08 23.59 23.60 23.59 23.60 0.8K
12:09 23.63 23.63 23.63 23.63 0.7K
12:10 23.59 23.59 23.59 23.59 0.2K
12:11 23.60 23.60 23.60 23.60 0.2K
12:12 23.60 23.60 23.60 23.60 0.6K
12:14 23.60 23.60 23.60 23.60 0.3K
12:15 23.60 23.60 23.60 23.60 0.1K
12:16 23.60 23.60 23.60 23.60 0.1K
12:17 23.61 23.62 23.61 23.62 6.7K
12:20 23.58 23.58 23.55 23.55 3.5K
12:24 23.52 23.52 23.52 23.52 0.4K
12:25 23.51 23.51 23.51 23.51 0.1K
12:26 23.50 23.50 23.50 23.50 2.9K
12:29 23.50 23.50 23.50 23.50 0.5K
12:30 23.48 23.48 23.48 23.48 0.2K
12:31 23.43 23.43 23.43 23.43 1.1K
12:32 23.44 23.44 23.44 23.44 0.7K
12:40 23.44 23.44 23.44 23.44 0.4K
12:44 23.44 23.44 23.44 23.44 0.5K
12:45 23.44 23.44 23.44 23.44 0.2K
12:46 23.42 23.43 23.42 23.43 1.2K
12:51 23.44 23.44 23.44 23.44 1.5K
13:01 23.40 23.40 23.40 23.40 1.6K
13:14 23.43 23.43 23.43 23.43 3.1K
13:17 23.37 23.37 23.37 23.37 0.6K
13:18 23.35 23.35 23.35 23.35 0.4K
13:20 23.34 23.34 23.34 23.34 0.5K
13:22 23.33 23.33 23.33 23.33 2.0K
13:24 23.36 23.36 23.36 23.36 0.2K
13:26 23.36 23.36 23.36 23.36 0.3K
13:27 23.35 23.35 23.35 23.35 0.3K
13:31 23.37 23.37 23.37 23.37 1.1K
13:41 23.41 23.42 23.41 23.42 0.2K
13:43 23.41 23.42 23.41 23.42 0.4K
13:44 23.40 23.40 23.40 23.40 0.1K
13:45 23.40 23.40 23.39 23.39 2.2K
13:48 23.37 23.37 23.37 23.37 0.5K
13:50 23.36 23.36 23.36 23.36 1.3K
13:58 23.35 23.35 23.35 23.35 1.4K
14:05 23.33 23.33 23.33 23.33 1.2K
14:08 23.32 23.32 23.32 23.32 0.9K
14:09 23.29 23.29 23.29 23.29 0.9K
14:11 23.27 23.27 23.27 23.27 0.5K
14:13 23.25 23.25 23.25 23.25 0.5K
14:14 23.23 23.23 23.23 23.23 0.4K
14:15 23.24 23.24 23.23 23.23 1.4K
14:17 23.24 23.24 23.24 23.24 0.3K
14:18 23.25 23.25 23.25 23.25 0.2K
14:19 23.25 23.26 23.25 23.26 1.1K
14:23 23.26 23.26 23.26 23.26 0.8K
14:27 23.26 23.26 23.26 23.26 0.7K
14:28 23.25 23.25 23.24 23.24 1.0K
14:29 23.23 23.23 23.23 23.23 0.2K
14:30 23.22 23.25 23.22 23.25 1.3K
14:31 23.25 23.25 23.25 23.25 0.7K
14:33 23.22 23.22 23.22 23.22 0.4K
14:34 23.23 23.23 23.23 23.23 0.1K
14:36 23.23 23.23 23.21 23.21 0.5K
14:37 23.22 23.22 23.20 23.20 1.1K
14:38 23.20 23.20 23.20 23.20 2.1K
14:45 23.22 23.32 23.22 23.32 3.2K
14:48 23.30 23.37 23.30 23.37 4.0K
14:49 23.37 23.38 23.37 23.38 2.0K
14:51 23.39 23.39 23.39 23.39 2.1K
14:56 23.45 23.45 23.45 23.45 0.2K
14:58 23.45 23.45 23.45 23.45 0.8K
14:59 23.44 23.44 23.44 23.44 0.3K
15:04 23.42 23.42 23.42 23.42 0.3K
15:07 23.45 23.45 23.45 23.45 0.6K
15:12 23.42 23.42 23.42 23.42 1.7K
15:13 23.43 23.43 23.43 23.43 0.2K
15:14 23.43 23.43 23.43 23.43 0.3K
15:15 23.43 23.43 23.43 23.43 0.2K
15:16 23.46 23.49 23.46 23.49 2.3K
15:23 23.49 23.49 23.49 23.49 0.6K
15:25 23.52 23.52 23.48 23.48 2.6K
15:26 23.48 23.48 23.48 23.48 2.4K
15:28 23.50 23.50 23.50 23.50 1.3K
15:29 23.50 23.50 23.50 23.50 0.2K
15:30 23.51 23.51 23.47 23.47 2.7K
15:32 23.45 23.45 23.45 23.45 0.1K
15:33 23.39 23.40 23.39 23.40 34.4K
15:35 23.43 23.43 23.42 23.42 1.2K
15:36 23.42 23.42 23.42 23.42 2.6K
15:38 23.41 23.42 23.41 23.42 1.3K
15:40 23.42 23.42 23.42 23.42 2.6K
15:42 23.41 23.41 23.41 23.41 0.4K
15:44 23.41 23.41 23.40 23.40 1.1K
15:45 23.40 23.40 23.40 23.40 0.6K
15:46 23.40 23.40 23.37 23.37 2.8K
15:48 23.37 23.37 23.37 23.37 0.8K
15:50 23.38 23.41 23.37 23.37 2.5K
15:51 23.38 23.38 23.38 23.38 1.2K
15:52 23.36 23.36 23.36 23.36 0.5K
15:53 23.34 23.34 23.34 23.34 3.1K
15:55 23.35 23.35 23.35 23.35 1.7K
15:56 23.34 23.35 23.34 23.35 0.4K
15:57 23.33 23.33 23.33 23.33 3.2K
15:58 23.33 23.33 23.31 23.32 5.8K
15:59 23.33 23.34 23.32 23.32 199.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available