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 23.30 23.30 23.30 23.30 3.0K
09:51 23.34 23.34 23.34 23.34 0.7K
09:59 23.26 23.26 23.22 23.22 2.6K
10:06 23.30 23.30 23.30 23.30 1.2K
10:13 23.27 23.27 23.27 23.27 0.2K
10:15 23.27 23.27 23.27 23.27 0.6K
10:20 23.26 23.26 23.26 23.26 0.2K
10:21 23.26 23.26 23.19 23.19 3.2K
10:22 23.12 23.12 23.12 23.12 1.9K
10:27 23.19 23.19 23.19 23.19 0.2K
10:28 23.19 23.21 23.19 23.21 0.9K
10:30 23.24 23.24 23.24 23.24 0.4K
10:33 23.20 23.20 23.20 23.20 0.8K
10:36 23.18 23.18 23.18 23.18 0.4K
10:38 23.18 23.18 23.18 23.18 1.3K
10:50 23.18 23.18 23.18 23.18 0.4K
10:56 23.18 23.18 23.18 23.18 0.3K
10:57 23.17 23.18 23.17 23.18 0.4K
11:00 23.21 23.21 23.21 23.21 0.1K
11:02 23.22 23.22 23.22 23.22 0.5K
11:15 23.22 23.22 23.22 23.22 0.4K
11:17 23.23 23.23 23.23 23.23 0.1K
11:18 23.19 23.19 23.19 23.19 0.4K
11:21 23.18 23.18 23.18 23.18 2.2K
11:26 23.18 23.18 23.18 23.18 0.7K
11:37 23.19 23.19 23.19 23.19 1.3K
11:51 23.26 23.26 23.26 23.26 0.1K
11:52 23.26 23.26 23.26 23.26 1.4K
12:16 23.28 23.28 23.28 23.28 0.4K
12:19 23.30 23.30 23.30 23.30 1.0K
12:45 23.25 23.25 23.25 23.25 0.8K
12:48 23.23 23.23 23.23 23.23 0.2K
12:49 23.24 23.24 23.24 23.24 0.2K
12:50 23.23 23.23 23.23 23.23 0.2K
12:53 23.24 23.24 23.24 23.24 0.3K
12:54 23.25 23.25 23.25 23.25 0.8K
12:58 23.26 23.26 23.26 23.26 0.3K
13:01 23.28 23.28 23.28 23.28 0.2K
13:02 23.27 23.27 23.27 23.27 0.4K
13:05 23.28 23.28 23.28 23.28 1.5K
13:19 23.26 23.26 23.26 23.26 1.7K
13:25 23.24 23.24 23.20 23.20 0.8K
13:26 23.20 23.22 23.20 23.22 0.7K
13:29 23.24 23.24 23.24 23.24 0.3K
13:31 23.26 23.26 23.26 23.26 0.2K
13:36 23.27 23.27 23.27 23.27 1.8K
13:40 23.24 23.24 23.24 23.24 0.6K
13:44 23.24 23.24 23.24 23.24 0.2K
13:49 23.22 23.22 23.22 23.22 0.5K
13:59 23.19 23.19 23.19 23.19 0.7K
14:17 23.21 23.21 23.21 23.21 1.0K
14:20 23.18 23.18 23.18 23.18 0.7K
14:38 23.20 23.20 23.20 23.20 0.1K
14:42 23.20 23.20 23.20 23.20 1.3K
14:51 23.18 23.18 23.18 23.18 0.7K
15:01 23.19 23.19 23.19 23.19 0.2K
15:06 23.19 23.19 23.19 23.19 0.9K
15:07 23.21 23.21 23.21 23.21 2.1K
15:08 23.24 23.24 23.23 23.23 0.6K
15:15 23.23 23.23 23.23 23.23 0.1K
15:16 23.24 23.24 23.24 23.24 0.1K
15:17 23.22 23.22 23.22 23.22 1.0K
15:21 23.25 23.26 23.25 23.26 1.1K
15:25 23.25 23.25 23.25 23.25 0.5K
15:33 23.23 23.23 23.23 23.23 1.4K
15:35 23.24 23.24 23.24 23.24 0.2K
15:36 23.24 23.24 23.24 23.24 0.2K
15:38 23.25 23.25 23.25 23.25 0.2K
15:39 23.21 23.21 23.21 23.21 1.7K
15:43 23.22 23.22 23.22 23.22 0.4K
15:47 23.21 23.21 23.21 23.21 0.8K
15:49 23.21 23.21 23.21 23.21 0.8K
15:50 23.20 23.20 23.20 23.20 0.7K
15:51 23.19 23.19 23.18 23.18 1.0K
15:52 23.20 23.20 23.20 23.20 0.1K
15:53 23.20 23.20 23.20 23.20 0.1K
15:54 23.21 23.21 23.18 23.18 1.9K
15:55 23.17 23.19 23.17 23.19 0.9K
15:56 23.19 23.19 23.18 23.18 0.8K
15:57 23.19 23.19 23.19 23.19 0.4K
15:58 23.20 23.22 23.20 23.22 3.1K
15:59 23.22 23.23 23.21 23.21 22.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available