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 23.48 23.48 23.48 23.48 1.1K
09:31 23.52 23.52 23.52 23.52 0.3K
09:33 23.52 23.52 23.51 23.51 1.8K
09:42 23.34 23.36 23.34 23.36 0.4K
09:45 23.49 23.49 23.49 23.49 2.0K
09:53 23.37 23.37 23.37 23.37 0.8K
09:59 23.41 23.41 23.41 23.41 0.4K
10:04 23.41 23.41 23.41 23.41 1.1K
10:17 23.37 23.37 23.37 23.37 0.2K
10:18 23.40 23.40 23.38 23.37 1.5K
10:20 23.34 23.34 23.34 23.34 0.6K
10:28 23.39 23.39 23.39 23.39 0.6K
10:36 23.43 23.43 23.41 23.41 1.5K
10:49 23.44 23.44 23.39 23.39 1.7K
11:04 23.41 23.41 23.41 23.41 0.4K
11:11 23.44 23.44 23.44 23.44 0.4K
11:13 23.43 23.43 23.41 23.41 1.4K
11:18 23.38 23.38 23.38 23.38 0.4K
11:28 23.34 23.34 23.34 23.34 0.4K
11:33 23.34 23.34 23.34 23.34 0.3K
11:38 23.33 23.33 23.33 23.33 0.5K
11:39 23.33 23.34 23.33 23.34 0.5K
11:44 23.32 23.32 23.32 23.32 0.8K
11:48 23.32 23.32 23.32 23.32 0.3K
11:54 23.32 23.32 23.32 23.32 1.2K
11:56 23.35 23.35 23.35 23.35 0.6K
11:58 23.35 23.35 23.35 23.35 0.9K
12:03 23.32 23.32 23.32 23.32 0.2K
12:07 23.30 23.30 23.30 23.30 0.1K
12:08 23.33 23.33 23.33 23.33 0.3K
12:13 23.32 23.32 23.32 23.32 0.5K
12:15 23.32 23.32 23.32 23.32 0.2K
12:16 23.32 23.32 23.32 23.32 0.2K
12:17 23.35 23.35 23.35 23.35 0.5K
12:21 23.34 23.34 23.34 23.34 1.2K
12:35 23.39 23.39 23.39 23.39 0.3K
12:40 23.36 23.36 23.36 23.36 1.2K
12:53 23.35 23.35 23.35 23.35 0.4K
12:54 23.36 23.36 23.36 23.36 0.3K
12:56 23.33 23.33 23.33 23.33 0.2K
12:58 23.33 23.33 23.33 23.33 1.3K
13:04 23.32 23.32 23.32 23.32 2.4K
13:11 23.30 23.34 23.30 23.34 0.3K
13:12 23.35 23.36 23.35 23.35 1.1K
13:15 23.35 23.35 23.35 23.35 0.1K
13:17 23.35 23.35 23.35 23.35 0.5K
13:32 23.32 23.32 23.32 23.32 0.5K
13:33 23.30 23.30 23.30 23.30 0.2K
13:34 23.30 23.30 23.30 23.30 0.4K
13:36 23.29 23.29 23.28 23.28 1.6K
13:37 23.28 23.29 23.28 23.29 0.8K
13:40 23.27 23.27 23.27 23.27 0.6K
13:42 23.28 23.28 23.28 23.28 0.7K
13:47 23.30 23.30 23.30 23.30 0.3K
13:50 23.31 23.31 23.31 23.31 0.5K
13:52 23.31 23.31 23.31 23.31 0.3K
14:02 23.29 23.29 23.29 23.29 0.4K
14:07 23.31 23.31 23.31 23.31 1.6K
14:12 23.29 23.35 23.29 23.35 1.2K
14:13 23.36 23.36 23.34 23.34 2.1K
14:14 23.32 23.32 23.32 23.32 0.3K
14:16 23.34 23.34 23.34 23.34 0.2K
14:17 23.31 23.32 23.31 23.32 0.3K
14:18 23.33 23.33 23.33 23.33 0.3K
14:21 23.32 23.32 23.32 23.32 0.4K
14:22 23.33 23.33 23.33 23.33 0.6K
14:39 23.35 23.35 23.33 23.33 0.6K
14:40 23.32 23.32 23.32 23.32 0.6K
14:41 23.30 23.30 23.30 23.30 0.7K
14:47 23.34 23.34 23.34 23.34 0.4K
14:51 23.33 23.33 23.33 23.33 0.5K
14:56 23.34 23.37 23.34 23.37 0.5K
14:57 23.34 23.34 23.34 23.34 0.5K
15:01 23.33 23.33 23.33 23.33 0.6K
15:02 23.32 23.32 23.32 23.32 0.5K
15:08 23.31 23.31 23.31 23.31 0.6K
15:12 23.30 23.30 23.30 23.30 0.2K
15:14 23.32 23.32 23.32 23.32 0.9K
15:15 23.33 23.33 23.33 23.33 0.4K
15:18 23.31 23.32 23.31 23.32 0.7K
15:21 23.31 23.31 23.31 23.31 0.2K
15:22 23.28 23.28 23.25 23.25 2.1K
15:27 23.26 23.26 23.26 23.26 1.4K
15:31 23.25 23.25 23.25 23.25 0.3K
15:33 23.23 23.23 23.23 23.23 0.7K
15:34 23.25 23.25 23.25 23.25 0.5K
15:38 23.25 23.25 23.24 23.24 0.2K
15:39 23.26 23.26 23.26 23.26 0.5K
15:40 23.23 23.23 23.23 23.23 1.4K
15:46 23.20 23.20 23.20 23.20 1.6K
15:47 23.21 23.21 23.20 23.20 1.2K
15:49 23.19 23.19 23.19 23.19 1.3K
15:51 23.18 23.18 23.18 23.18 1.3K
15:54 23.18 23.18 23.17 23.17 3.1K
15:56 23.19 23.19 23.19 23.19 0.6K
15:57 23.19 23.19 23.19 23.19 0.7K
15:58 23.18 23.21 23.16 23.21 3.0K
15:59 23.21 23.21 23.18 23.18 24.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available