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 21.06 21.06 20.99 20.99 4.8K
09:35 21.12 21.12 21.12 21.12 0.3K
09:38 21.12 21.12 21.11 21.11 0.5K
09:42 21.06 21.15 21.06 21.15 1.2K
09:43 21.13 21.14 21.08 21.14 1.0K
09:45 21.20 21.20 21.20 21.20 3.4K
09:53 21.14 21.14 20.86 20.86 10.4K
10:01 20.85 20.85 20.85 20.85 0.4K
10:06 20.94 20.97 20.94 20.97 1.7K
10:07 20.97 20.97 20.96 20.96 1.3K
10:08 20.99 20.99 20.99 20.99 0.6K
10:10 20.95 20.95 20.95 20.95 1.1K
10:11 20.90 20.98 20.90 20.98 1.6K
10:13 20.89 20.89 20.89 20.89 3.2K
10:14 20.86 20.86 20.86 20.86 0.5K
10:19 20.80 20.80 20.80 20.80 1.3K
10:21 20.74 20.74 20.74 20.74 0.3K
10:22 20.70 20.70 20.70 20.70 0.6K
10:23 20.75 20.75 20.75 20.75 0.5K
10:28 20.80 20.80 20.80 20.80 0.3K
10:29 20.81 20.81 20.81 20.81 0.9K
10:31 20.82 20.85 20.82 20.85 1.4K
10:36 20.85 20.85 20.85 20.85 0.8K
10:38 20.88 20.93 20.88 20.89 5.8K
10:39 20.93 20.93 20.93 20.93 0.4K
10:40 20.97 20.97 20.97 20.97 2.2K
10:42 21.01 21.01 21.01 21.01 0.2K
10:43 20.98 20.98 20.98 20.98 0.6K
10:47 21.01 21.01 20.99 20.99 2.6K
10:48 20.99 21.01 20.99 21.01 0.9K
10:49 21.01 21.01 21.01 21.01 0.9K
10:51 21.03 21.03 21.03 21.03 1.7K
10:52 21.04 21.04 21.02 21.02 0.2K
10:53 21.02 21.02 20.96 20.96 4.4K
10:56 20.83 20.83 20.83 20.83 0.3K
10:57 20.84 20.84 20.84 20.84 1.6K
11:00 20.81 20.81 20.81 20.81 0.6K
11:06 20.79 20.79 20.79 20.79 0.7K
11:07 20.69 20.69 20.69 20.69 1.9K
11:09 20.72 20.72 20.72 20.72 0.2K
11:10 20.74 20.76 20.74 20.76 3.2K
11:14 20.80 20.80 20.80 20.80 0.1K
11:15 20.82 20.87 20.82 20.87 8.2K
11:16 20.84 20.84 20.81 20.81 0.3K
11:17 20.87 20.87 20.87 20.87 0.1K
11:18 20.84 20.84 20.80 20.84 2.8K
11:19 20.82 20.82 20.71 20.71 3.3K
11:20 20.74 20.74 20.74 20.74 0.7K
11:21 20.75 20.79 20.73 20.79 6.1K
11:22 20.78 20.78 20.78 20.78 1.7K
11:23 20.78 20.78 20.78 20.78 0.9K
11:24 20.73 20.73 20.73 20.73 0.8K
11:25 20.73 20.73 20.73 20.73 1.5K
11:27 20.76 20.76 20.74 20.74 1.4K
11:31 20.73 20.73 20.73 20.73 0.7K
11:32 20.74 20.74 20.74 20.74 0.1K
11:33 20.74 20.74 20.64 20.64 15.6K
11:34 20.67 20.67 20.65 20.65 1.3K
11:36 20.70 20.72 20.69 20.72 2.1K
11:40 20.66 20.66 20.66 20.66 0.7K
11:41 20.62 20.66 20.62 20.66 1.2K
11:42 20.66 20.66 20.66 20.66 0.5K
11:44 20.70 20.70 20.70 20.70 0.3K
11:46 20.68 20.68 20.68 20.68 0.2K
11:48 20.68 20.68 20.68 20.68 0.2K
11:49 20.69 20.69 20.69 20.69 1.1K
11:50 20.70 20.70 20.70 20.70 0.1K
11:51 20.69 20.74 20.69 20.74 2.9K
11:53 20.74 20.74 20.74 20.74 0.4K
11:56 20.74 20.74 20.74 20.74 0.4K
11:59 20.73 20.73 20.73 20.73 0.3K
12:01 20.70 20.70 20.70 20.70 1.2K
12:02 20.72 20.72 20.72 20.72 0.5K
12:05 20.72 20.74 20.71 20.71 6.3K
12:07 20.74 20.74 20.74 20.74 1.1K
12:09 20.75 20.80 20.75 20.80 2.7K
12:11 20.82 20.82 20.82 20.82 0.1K
12:12 20.84 20.84 20.84 20.84 1.3K
12:14 20.85 20.86 20.85 20.86 0.6K
12:17 20.87 20.87 20.86 20.86 2.3K
12:20 20.83 20.83 20.82 20.82 3.3K
12:26 20.78 20.78 20.78 20.78 0.2K
12:27 20.79 20.79 20.79 20.79 0.3K
12:30 20.78 20.78 20.78 20.78 0.8K
12:31 20.75 20.77 20.75 20.77 0.8K
12:34 20.78 20.78 20.78 20.78 0.3K
12:36 20.76 20.77 20.76 20.76 1.0K
12:37 20.76 20.78 20.76 20.76 1.2K
12:40 20.76 20.77 20.76 20.76 8.8K
12:43 20.79 20.79 20.79 20.79 6.9K
12:47 20.80 20.80 20.80 20.80 0.4K
12:48 20.77 20.77 20.77 20.77 0.3K
12:50 20.79 20.79 20.79 20.79 0.2K
12:52 20.76 20.80 20.76 20.80 0.3K
12:53 20.78 20.78 20.78 20.78 1.6K
12:55 20.80 20.85 20.80 20.84 4.4K
12:56 20.83 20.83 20.83 20.83 1.6K
12:58 20.84 20.84 20.84 20.84 0.8K
13:01 20.84 20.84 20.84 20.84 0.3K
13:03 20.83 20.83 20.83 20.83 0.7K
13:04 20.81 20.81 20.81 20.81 0.7K
13:06 20.74 20.74 20.73 20.73 1.0K
13:07 20.73 20.73 20.73 20.73 0.4K
13:09 20.73 20.73 20.73 20.73 0.2K
13:10 20.73 20.73 20.73 20.73 0.2K
13:12 20.75 20.75 20.75 20.75 1.0K
13:13 20.77 20.77 20.77 20.77 0.4K
13:14 20.79 20.79 20.79 20.79 0.2K
13:15 20.79 20.79 20.79 20.79 0.3K
13:19 20.78 20.78 20.78 20.78 0.2K
13:21 20.80 20.83 20.80 20.83 3.0K
13:22 20.82 20.82 20.79 20.79 2.3K
13:26 20.81 20.81 20.81 20.81 0.1K
13:27 20.79 20.79 20.79 20.79 0.3K
13:30 20.79 20.79 20.79 20.79 1.7K
13:34 20.77 20.77 20.77 20.77 0.3K
13:35 20.79 20.79 20.79 20.79 0.9K
13:36 20.80 20.80 20.80 20.80 0.5K
13:37 20.78 20.78 20.78 20.78 5.6K
13:39 20.83 20.83 20.81 20.81 2.1K
13:40 20.81 20.81 20.81 20.81 0.2K
13:44 20.81 20.81 20.81 20.81 0.2K
13:45 20.81 20.81 20.81 20.81 0.2K
13:46 20.83 20.83 20.83 20.83 0.5K
13:52 20.83 20.83 20.83 20.83 0.8K
13:53 20.84 20.84 20.84 20.84 1.0K
13:54 20.82 20.82 20.82 20.82 0.1K
13:55 20.85 20.85 20.85 20.85 0.2K
13:56 20.83 20.83 20.83 20.83 0.6K
13:58 20.83 20.85 20.83 20.85 0.5K
13:59 20.83 20.83 20.83 20.83 0.2K
14:00 20.82 20.82 20.82 20.82 0.2K
14:01 20.81 20.81 20.81 20.81 1.8K
14:04 20.78 20.78 20.78 20.78 0.1K
14:05 20.79 20.79 20.79 20.79 1.8K
14:06 20.76 20.76 20.76 20.76 4.3K
14:07 20.78 20.79 20.78 20.79 4.0K
14:10 20.76 20.76 20.76 20.76 2.5K
14:11 20.76 20.76 20.76 20.76 0.2K
14:12 20.76 20.76 20.76 20.76 0.4K
14:13 20.72 20.72 20.72 20.72 1.6K
14:14 20.71 20.71 20.71 20.71 0.2K
14:15 20.71 20.71 20.71 20.71 0.8K
14:16 20.71 20.71 20.71 20.71 0.4K
14:17 20.69 20.69 20.69 20.69 0.3K
14:19 20.70 20.70 20.70 20.70 0.5K
14:20 20.70 20.70 20.70 20.70 0.5K
14:22 20.71 20.75 20.71 20.75 4.8K
14:24 20.76 20.76 20.76 20.76 0.4K
14:28 20.74 20.74 20.74 20.74 0.3K
14:30 20.76 20.76 20.74 20.74 0.3K
14:31 20.76 20.76 20.75 20.75 1.3K
14:32 20.75 20.75 20.75 20.75 0.6K
14:34 20.75 20.77 20.75 20.77 1.3K
14:37 20.78 20.78 20.78 20.78 0.9K
14:43 20.78 20.78 20.78 20.78 2.6K
14:46 20.78 20.78 20.78 20.78 0.2K
14:48 20.78 20.78 20.78 20.78 0.2K
14:49 20.72 20.74 20.72 20.74 5.8K
14:54 20.72 20.72 20.71 20.71 0.7K
14:55 20.72 20.72 20.72 20.72 1.2K
14:56 20.73 20.73 20.66 20.66 4.0K
14:57 20.66 20.66 20.66 20.66 0.6K
14:58 20.67 20.68 20.67 20.68 1.6K
14:59 20.67 20.67 20.67 20.67 0.1K
15:00 20.70 20.70 20.67 20.67 0.2K
15:02 20.68 20.68 20.68 20.68 0.8K
15:03 20.67 20.67 20.67 20.67 0.8K
15:05 20.68 20.68 20.66 20.66 6.4K
15:06 20.67 20.67 20.67 20.67 2.6K
15:07 20.66 20.66 20.66 20.66 2.9K
15:08 20.66 20.70 20.66 20.69 7.5K
15:09 20.70 20.70 20.68 20.68 2.2K
15:10 20.65 20.65 20.65 20.65 0.4K
15:11 20.65 20.65 20.65 20.65 0.2K
15:13 20.65 20.65 20.65 20.65 1.0K
15:14 20.65 20.65 20.65 20.65 0.5K
15:16 20.65 20.65 20.63 20.65 0.8K
15:17 20.65 20.65 20.65 20.65 0.5K
15:18 20.65 20.65 20.65 20.65 0.1K
15:19 20.65 20.65 20.65 20.65 0.4K
15:20 20.64 20.64 20.64 20.64 1.7K
15:21 20.64 20.64 20.64 20.64 0.4K
15:22 20.64 20.64 20.64 20.64 1.5K
15:23 20.64 20.64 20.63 20.63 1.7K
15:25 20.64 20.64 20.63 20.63 2.6K
15:26 20.64 20.64 20.64 20.64 2.9K
15:27 20.63 20.63 20.63 20.63 2.4K
15:31 20.63 20.63 20.63 20.63 0.5K
15:32 20.63 20.63 20.63 20.63 0.8K
15:33 20.63 20.63 20.63 20.63 0.4K
15:35 20.63 20.63 20.63 20.63 0.5K
15:36 20.64 20.64 20.63 20.63 0.9K
15:37 20.63 20.71 20.63 20.71 9.7K
15:39 20.70 20.70 20.70 20.70 2.1K
15:40 20.72 20.72 20.72 20.72 3.0K
15:41 20.72 20.74 20.72 20.74 1.3K
15:42 20.75 20.75 20.75 20.75 2.3K
15:43 20.75 20.75 20.74 20.75 4.2K
15:44 20.74 20.76 20.74 20.76 6.1K
15:45 20.76 20.76 20.75 20.75 2.1K
15:46 20.76 20.76 20.76 20.76 4.1K
15:47 20.76 20.76 20.76 20.76 0.3K
15:48 20.82 20.82 20.77 20.78 20.4K
15:49 20.76 20.80 20.76 20.79 4.0K
15:50 20.78 20.78 20.77 20.77 5.2K
15:51 20.78 20.78 20.77 20.77 1.6K
15:52 20.78 20.83 20.77 20.83 9.0K
15:53 20.82 20.84 20.82 20.84 3.4K
15:54 20.86 20.86 20.85 20.85 3.7K
15:55 20.86 20.87 20.86 20.86 5.3K
15:56 20.86 20.87 20.86 20.87 4.5K
15:57 20.87 20.89 20.87 20.89 5.5K
15:58 20.89 20.89 20.88 20.89 13.7K
15:59 20.89 20.91 20.88 20.88 36.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available