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 20.90 20.90 20.89 20.89 2.3K
09:34 20.90 20.90 20.90 20.90 11.1K
09:37 20.96 20.96 20.96 20.96 0.2K
09:39 20.90 20.90 20.90 20.90 2.5K
09:41 20.85 20.85 20.85 20.85 1.1K
09:47 20.85 20.85 20.85 20.85 0.2K
09:51 20.76 20.78 20.76 20.78 2.2K
09:52 20.73 20.73 20.73 20.73 0.5K
09:56 20.91 20.91 20.91 20.91 0.3K
09:58 20.79 20.79 20.79 20.79 0.4K
10:03 20.81 20.81 20.81 20.81 0.1K
10:05 20.92 20.92 20.92 20.92 0.3K
10:07 20.80 20.80 20.80 20.80 0.1K
10:08 20.81 20.81 20.81 20.81 0.3K
10:09 20.89 20.89 20.89 20.89 0.1K
10:10 20.89 20.89 20.89 20.89 1.2K
10:11 20.89 20.89 20.89 20.89 0.9K
10:13 20.89 20.89 20.89 20.89 1.9K
10:16 20.88 20.88 20.88 20.88 0.5K
10:17 20.86 20.86 20.85 20.85 3.5K
10:18 20.74 20.74 20.74 20.74 1.7K
10:19 20.76 20.76 20.75 20.76 0.9K
10:20 20.79 20.85 20.79 20.85 1.2K
10:22 20.91 20.92 20.84 20.92 2.9K
10:23 20.88 20.88 20.86 20.86 2.9K
10:24 20.87 20.87 20.87 20.87 0.3K
10:26 20.86 20.99 20.86 20.99 2.2K
10:27 21.03 21.03 21.03 21.03 0.1K
10:28 20.88 20.97 20.88 20.97 0.6K
10:30 21.02 21.02 21.02 21.02 0.2K
10:32 20.96 20.96 20.96 20.96 0.1K
10:33 20.96 20.96 20.96 20.96 0.1K
10:36 21.00 21.00 21.00 21.00 1.6K
10:37 21.00 21.03 21.00 21.03 0.7K
10:38 20.95 20.95 20.95 20.95 0.1K
10:39 20.95 20.95 20.90 20.90 3.7K
10:40 20.98 20.98 20.98 20.98 1.6K
10:41 20.99 20.99 20.99 20.99 0.2K
10:46 20.99 20.99 20.99 20.99 0.3K
10:48 20.93 20.93 20.90 20.92 2.9K
10:49 20.87 20.87 20.87 20.87 0.2K
10:50 20.94 20.94 20.94 20.94 0.3K
10:51 20.80 20.80 20.78 20.78 6.7K
10:52 20.80 20.80 20.80 20.80 0.4K
10:54 20.79 20.79 20.79 20.79 1.3K
10:55 20.73 20.73 20.73 20.73 1.0K
10:57 20.67 20.67 20.67 20.67 0.1K
10:58 20.67 20.67 20.67 20.67 0.5K
11:00 20.67 20.67 20.67 20.67 0.1K
11:01 20.69 20.69 20.69 20.69 0.2K
11:02 20.67 20.67 20.67 20.67 0.1K
11:03 20.69 20.69 20.69 20.69 0.4K
11:04 20.60 20.60 20.60 20.60 5.6K
11:05 20.58 20.58 20.58 20.58 0.7K
11:06 20.58 20.60 20.58 20.60 1.4K
11:07 20.60 20.60 20.60 20.60 0.6K
11:08 20.60 20.60 20.60 20.60 0.2K
11:09 20.63 20.63 20.63 20.63 1.1K
11:10 20.62 20.62 20.62 20.62 0.4K
11:11 20.60 20.60 20.60 20.60 2.1K
11:14 20.64 20.64 20.64 20.64 2.3K
11:15 20.67 20.70 20.66 20.69 2.5K
11:16 20.71 20.71 20.71 20.71 0.5K
11:21 20.67 20.69 20.67 20.69 1.8K
11:23 20.64 20.65 20.64 20.65 1.3K
11:28 20.66 20.66 20.66 20.66 0.8K
11:30 20.62 20.62 20.62 20.62 1.8K
11:33 20.60 20.60 20.60 20.60 1.3K
11:35 20.59 20.66 20.59 20.66 3.4K
11:36 20.64 20.64 20.64 20.64 2.4K
11:50 20.66 20.66 20.66 20.66 0.4K
11:52 20.67 20.67 20.67 20.67 1.1K
11:54 20.70 20.70 20.70 20.70 0.7K
11:56 20.70 20.70 20.69 20.69 2.5K
11:58 20.64 20.64 20.64 20.64 0.6K
11:59 20.65 20.65 20.65 20.65 0.4K
12:00 20.71 20.71 20.71 20.71 2.2K
12:01 20.71 20.71 20.71 20.71 0.2K
12:03 20.73 20.76 20.73 20.76 1.6K
12:04 20.77 20.77 20.77 20.77 0.6K
12:06 20.77 20.78 20.77 20.78 0.3K
12:07 20.78 20.82 20.78 20.82 2.0K
12:08 20.81 20.81 20.81 20.81 0.1K
12:11 20.86 20.88 20.86 20.88 1.3K
12:13 20.88 20.89 20.88 20.89 0.8K
12:14 20.90 20.90 20.87 20.87 2.0K
12:16 20.87 20.87 20.86 20.86 3.1K
12:17 20.86 20.86 20.86 20.86 0.1K
12:18 20.86 20.86 20.86 20.86 0.5K
12:20 20.86 20.86 20.83 20.83 1.8K
12:21 20.83 20.83 20.83 20.83 0.4K
12:22 20.82 20.82 20.82 20.82 0.7K
12:24 20.84 20.84 20.84 20.84 0.8K
12:26 20.83 20.83 20.82 20.82 1.1K
12:27 20.80 20.80 20.80 20.80 1.9K
12:28 20.79 20.79 20.79 20.79 0.2K
12:29 20.79 20.79 20.79 20.79 0.2K
12:31 20.79 20.83 20.79 20.83 2.2K
12:32 20.81 20.81 20.81 20.81 0.8K
12:33 20.81 20.81 20.81 20.81 0.6K
12:35 20.82 20.82 20.82 20.82 0.3K
12:38 20.84 20.84 20.83 20.83 0.5K
12:40 20.83 20.83 20.83 20.83 0.3K
12:41 20.81 20.81 20.81 20.81 2.1K
12:42 20.84 20.84 20.84 20.84 2.5K
12:43 20.88 20.88 20.85 20.85 2.8K
12:48 20.91 20.91 20.91 20.91 0.6K
12:50 20.88 20.88 20.88 20.88 4.7K
12:51 20.88 20.88 20.88 20.88 0.2K
12:52 20.86 20.86 20.84 20.84 1.5K
12:53 20.90 20.90 20.90 20.90 1.3K
12:56 20.92 20.92 20.92 20.92 0.7K
13:01 20.92 20.92 20.92 20.92 0.4K
13:02 20.90 20.90 20.90 20.90 0.7K
13:03 20.95 20.95 20.95 20.95 1.1K
13:04 20.93 20.96 20.93 20.96 1.0K
13:05 20.95 20.95 20.95 20.95 0.7K
13:06 20.95 21.00 20.95 20.99 2.3K
13:07 20.99 21.01 20.99 21.01 0.2K
13:08 21.01 21.01 21.01 21.01 0.3K
13:11 20.99 21.02 20.99 21.02 0.7K
13:12 20.99 20.99 20.97 20.97 3.1K
13:14 20.95 20.98 20.95 20.98 0.7K
13:15 20.94 20.94 20.94 20.94 1.2K
13:16 20.95 20.95 20.95 20.95 0.4K
13:19 20.99 20.99 20.99 20.99 2.2K
13:20 20.98 21.01 20.98 21.01 0.4K
13:21 20.99 20.99 20.99 20.99 0.5K
13:24 20.98 20.98 20.94 20.94 2.7K
13:25 20.94 20.94 20.94 20.94 1.4K
13:26 20.89 20.89 20.89 20.89 2.2K
13:33 20.95 20.95 20.95 20.95 2.9K
13:34 20.95 20.95 20.95 20.95 0.3K
13:37 20.93 20.93 20.93 20.93 3.4K
13:38 20.95 20.97 20.95 20.97 1.4K
13:40 20.98 20.98 20.98 20.98 0.3K
13:42 20.98 20.98 20.98 20.98 0.4K
13:45 20.99 20.99 20.99 20.99 0.4K
13:46 20.98 20.98 20.94 20.96 4.2K
13:47 20.96 20.96 20.96 20.96 1.0K
13:48 20.96 20.96 20.96 20.96 0.1K
13:49 20.95 20.95 20.95 20.95 0.3K
13:50 20.94 20.94 20.94 20.94 0.6K
13:53 20.94 20.96 20.94 20.96 2.0K
13:55 20.95 20.95 20.95 20.95 0.5K
13:59 20.97 20.97 20.97 20.97 3.4K
14:05 20.94 20.94 20.91 20.91 2.7K
14:07 20.92 20.92 20.90 20.90 5.7K
14:08 20.90 20.90 20.90 20.90 0.3K
14:09 20.88 20.88 20.85 20.85 2.0K
14:10 20.85 20.85 20.85 20.85 2.0K
14:11 20.84 20.85 20.84 20.85 1.1K
14:12 20.85 20.85 20.85 20.85 1.3K
14:13 20.85 20.85 20.85 20.85 0.2K
14:16 20.84 20.84 20.84 20.84 0.4K
14:18 20.83 20.83 20.83 20.83 0.2K
14:22 20.81 20.81 20.81 20.81 2.3K
14:23 20.78 20.80 20.78 20.80 0.9K
14:25 20.80 20.80 20.80 20.80 0.2K
14:26 20.80 20.82 20.80 20.82 3.2K
14:27 20.82 20.82 20.82 20.82 0.6K
14:28 20.82 20.82 20.80 20.80 2.4K
14:29 20.80 20.80 20.80 20.80 0.8K
14:31 20.78 20.78 20.78 20.78 0.2K
14:32 20.79 20.79 20.79 20.79 1.1K
14:38 20.80 20.80 20.80 20.80 0.8K
14:40 20.79 20.79 20.79 20.79 0.7K
14:41 20.78 20.78 20.77 20.77 0.7K
14:43 20.76 20.76 20.76 20.76 0.5K
14:44 20.77 20.77 20.77 20.77 2.6K
14:45 20.77 20.78 20.77 20.78 2.1K
14:46 20.79 20.81 20.79 20.81 1.3K
14:47 20.82 20.82 20.82 20.82 0.2K
14:48 20.82 20.82 20.82 20.82 0.3K
14:50 20.82 20.82 20.82 20.82 0.3K
14:51 20.82 20.82 20.82 20.82 2.0K
14:52 20.82 20.82 20.82 20.82 0.4K
14:55 20.80 20.81 20.80 20.81 2.0K
14:56 20.79 20.79 20.79 20.79 0.5K
14:57 20.80 20.80 20.80 20.80 0.5K
15:00 20.80 20.80 20.80 20.80 0.8K
15:04 20.80 20.80 20.80 20.80 2.2K
15:07 20.80 20.80 20.80 20.80 0.4K
15:09 20.80 20.80 20.80 20.80 1.3K
15:10 20.79 20.79 20.79 20.79 2.3K
15:11 20.79 20.79 20.79 20.79 0.7K
15:12 20.76 20.76 20.76 20.76 3.6K
15:13 20.75 20.75 20.74 20.75 2.3K
15:14 20.73 20.73 20.72 20.72 1.0K
15:15 20.72 20.72 20.72 20.72 2.0K
15:17 20.68 20.68 20.68 20.68 0.5K
15:18 20.67 20.67 20.67 20.67 2.4K
15:19 20.64 20.64 20.64 20.64 0.9K
15:20 20.64 20.64 20.64 20.64 0.1K
15:21 20.64 20.64 20.63 20.63 0.9K
15:22 20.63 20.63 20.63 20.63 1.6K
15:23 20.60 20.70 20.60 20.70 5.8K
15:24 20.70 20.74 20.70 20.74 1.6K
15:25 20.74 20.77 20.74 20.77 13.8K
15:26 20.77 20.78 20.77 20.78 8.1K
15:27 20.73 20.73 20.71 20.71 0.6K
15:28 20.71 20.72 20.71 20.72 2.3K
15:30 20.68 20.68 20.68 20.68 0.5K
15:31 20.70 20.70 20.70 20.70 0.7K
15:33 20.70 20.72 20.70 20.72 5.8K
15:35 20.70 20.71 20.70 20.71 3.7K
15:36 20.71 20.74 20.71 20.74 12.3K
15:37 20.75 20.75 20.74 20.75 1.4K
15:38 20.75 20.75 20.75 20.75 2.2K
15:40 20.72 20.72 20.72 20.72 0.7K
15:41 20.72 20.76 20.72 20.76 5.3K
15:43 20.76 20.76 20.76 20.76 0.1K
15:44 20.73 20.73 20.70 20.70 4.4K
15:45 20.70 20.70 20.70 20.70 0.2K
15:46 20.69 20.69 20.69 20.69 1.5K
15:48 20.71 20.71 20.71 20.71 4.1K
15:49 20.70 20.71 20.70 20.70 0.7K
15:50 20.70 20.70 20.67 20.69 3.8K
15:51 20.70 20.70 20.70 20.70 1.2K
15:52 20.71 20.74 20.71 20.74 7.3K
15:53 20.73 20.73 20.73 20.73 4.3K
15:54 20.71 20.71 20.68 20.70 9.0K
15:55 20.68 20.72 20.68 20.70 10.0K
15:56 20.68 20.70 20.68 20.69 3.1K
15:57 20.69 20.69 20.68 20.68 6.1K
15:58 20.67 20.68 20.67 20.68 7.7K
15:59 20.68 20.70 20.67 20.68 64.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available