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 23.15 23.17 22.98 22.98 6.6K
09:31 23.14 23.14 23.10 23.10 0.4K
09:34 23.09 23.09 23.09 23.09 0.4K
09:39 23.09 23.10 23.09 23.10 0.3K
09:43 23.14 23.14 23.14 23.14 0.5K
09:45 23.23 23.23 23.23 23.23 0.3K
09:46 23.18 23.18 23.18 23.18 0.2K
09:47 23.20 23.20 23.19 23.19 0.6K
09:48 23.18 23.18 23.18 23.18 0.7K
09:50 23.19 23.19 23.19 23.19 0.5K
09:52 23.19 23.19 23.19 23.19 1.5K
09:53 23.19 23.19 23.19 23.19 0.9K
09:54 23.23 23.26 23.23 23.26 1.4K
09:57 23.34 23.34 23.34 23.34 0.8K
09:59 23.31 23.31 23.31 23.31 0.2K
10:02 23.33 23.33 23.33 23.33 0.3K
10:08 23.30 23.30 23.30 23.30 0.6K
10:13 23.27 23.27 23.27 23.27 0.2K
10:14 23.23 23.23 23.23 23.23 0.6K
10:15 23.16 23.16 23.16 23.15 0.1K
10:20 23.23 23.23 23.23 23.23 0.5K
10:25 23.23 23.23 23.23 23.23 0.2K
10:27 23.16 23.16 23.16 23.16 0.1K
10:28 23.22 23.22 23.22 23.22 0.6K
10:32 23.17 23.17 23.17 23.17 0.2K
10:34 23.20 23.24 23.20 23.24 2.5K
10:53 23.14 23.14 23.14 23.14 1.3K
10:54 23.21 23.21 23.21 23.21 0.7K
11:03 23.23 23.23 23.23 23.23 1.3K
11:09 23.26 23.26 23.26 23.26 0.2K
11:12 23.21 23.21 23.21 23.21 0.4K
11:13 23.17 23.17 23.17 23.17 0.9K
11:23 23.16 23.16 23.16 23.16 1.4K
11:36 23.20 23.20 23.20 23.20 0.2K
11:39 23.20 23.20 23.20 23.20 0.1K
11:41 23.21 23.21 23.21 23.21 0.2K
11:45 23.20 23.20 23.20 23.20 0.3K
11:46 23.21 23.21 23.21 23.21 1.3K
11:56 23.23 23.23 23.23 23.23 0.1K
11:57 23.23 23.23 23.23 23.23 0.8K
11:58 23.23 23.23 23.23 23.23 1.8K
12:03 23.21 23.21 23.21 23.21 0.5K
12:05 23.18 23.18 23.18 23.18 0.3K
12:12 23.20 23.20 23.20 23.20 0.1K
12:13 23.20 23.20 23.20 23.20 1.0K
12:14 23.23 23.23 23.21 23.21 2.9K
12:26 23.20 23.20 23.20 23.20 0.4K
12:28 23.20 23.20 23.20 23.20 0.5K
12:34 23.21 23.21 23.21 23.21 0.1K
12:35 23.21 23.21 23.21 23.21 0.9K
12:43 23.25 23.25 23.25 23.25 0.3K
12:48 23.25 23.25 23.25 23.25 0.4K
12:50 23.24 23.24 23.24 23.24 0.8K
12:51 23.24 23.24 23.24 23.24 0.7K
12:52 23.23 23.23 23.23 23.23 0.2K
13:02 23.21 23.21 23.21 23.21 2.1K
13:11 23.18 23.18 23.18 23.18 1.4K
13:22 23.20 23.21 23.20 23.21 0.2K
13:28 23.22 23.22 23.22 23.22 0.1K
13:30 23.23 23.23 23.23 23.23 0.3K
13:32 23.22 23.22 23.22 23.22 0.4K
13:36 23.24 23.24 23.24 23.24 0.1K
13:42 23.22 23.22 23.22 23.22 0.9K
13:44 23.22 23.22 23.22 23.22 0.6K
13:55 23.23 23.23 23.23 23.23 0.8K
14:02 23.25 23.25 23.25 23.25 0.3K
14:06 23.26 23.26 23.26 23.26 0.4K
14:09 23.25 23.25 23.25 23.25 0.1K
14:11 23.23 23.23 23.23 23.23 0.8K
14:12 23.25 23.25 23.25 23.25 0.7K
14:14 23.26 23.26 23.26 23.26 0.3K
14:24 23.28 23.28 23.28 23.28 0.2K
14:26 23.28 23.28 23.28 23.28 0.1K
14:29 23.27 23.27 23.27 23.27 0.4K
14:34 23.30 23.30 23.30 23.30 0.1K
14:36 23.30 23.30 23.30 23.30 0.2K
14:40 23.28 23.28 23.28 23.28 2.3K
15:03 23.26 23.26 23.25 23.25 1.8K
15:20 23.24 23.24 23.24 23.24 1.1K
15:21 23.23 23.23 23.23 23.23 0.9K
15:27 23.23 23.23 23.23 23.23 0.4K
15:31 23.24 23.24 23.24 23.24 0.6K
15:34 23.25 23.26 23.25 23.26 0.9K
15:36 23.27 23.27 23.27 23.27 0.5K
15:40 23.28 23.28 23.28 23.28 1.0K
15:43 23.27 23.32 23.26 23.32 2.5K
15:44 23.32 23.32 23.29 23.29 2.0K
15:49 23.28 23.28 23.28 23.28 0.9K
15:50 23.29 23.29 23.28 23.28 1.6K
15:53 23.29 23.29 23.26 23.26 2.8K
15:54 23.27 23.27 23.27 23.27 0.3K
15:55 23.27 23.27 23.25 23.25 1.5K
15:56 23.25 23.26 23.25 23.26 2.5K
15:57 23.28 23.28 23.27 23.27 1.1K
15:58 23.28 23.28 23.25 23.25 3.7K
15:59 23.26 23.28 23.26 23.27 23.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available