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 20.77 20.77 20.59 20.77 6.2K
09:31 20.77 20.77 20.77 20.77 0.3K
09:36 20.76 20.76 20.76 20.76 0.1K
09:41 20.76 20.76 20.76 20.76 2.9K
09:43 20.70 20.71 20.70 20.71 0.8K
09:45 20.78 20.78 20.78 20.78 0.4K
09:47 20.79 20.79 20.79 20.79 2.2K
09:49 20.71 20.71 20.71 20.71 0.2K
09:50 20.59 20.59 20.59 20.59 0.1K
09:51 20.70 20.70 20.63 20.63 0.7K
09:52 20.65 20.65 20.65 20.65 0.1K
09:55 20.67 20.67 20.67 20.67 0.6K
09:56 20.70 20.70 20.70 20.70 0.2K
09:58 20.69 20.69 20.69 20.69 0.1K
10:00 20.69 20.69 20.69 20.69 0.1K
10:01 20.67 20.67 20.67 20.67 0.1K
10:02 20.73 20.73 20.73 20.73 2.9K
10:07 20.75 20.75 20.70 20.70 1.0K
10:10 20.65 20.65 20.65 20.65 3.6K
10:11 20.67 20.74 20.67 20.73 3.1K
10:12 20.75 20.78 20.75 20.78 2.1K
10:13 20.78 20.78 20.78 20.78 1.2K
10:15 20.79 20.79 20.79 20.79 0.4K
10:20 20.77 20.77 20.77 20.77 0.5K
10:22 20.77 20.77 20.77 20.77 0.7K
10:24 20.77 20.77 20.77 20.77 0.2K
10:25 20.73 20.74 20.73 20.74 0.8K
10:26 20.76 20.92 20.76 20.92 2.3K
10:27 20.86 20.86 20.86 20.86 1.5K
10:28 20.88 20.88 20.88 20.88 1.0K
10:30 20.83 20.83 20.80 20.80 0.9K
10:33 20.79 20.79 20.74 20.74 0.9K
10:34 20.70 20.70 20.70 20.70 0.6K
10:37 20.68 20.68 20.68 20.68 0.1K
10:40 20.69 20.69 20.69 20.69 0.5K
10:41 20.69 20.69 20.69 20.69 0.5K
10:44 20.65 20.65 20.65 20.65 0.8K
10:47 20.60 20.60 20.60 20.60 0.2K
10:48 20.56 20.56 20.56 20.56 1.4K
10:49 20.41 20.41 20.41 20.41 0.4K
10:53 20.48 20.48 20.48 20.48 0.7K
11:00 20.40 20.40 20.40 20.40 0.5K
11:01 20.40 20.43 20.40 20.43 0.5K
11:04 20.43 20.43 20.43 20.43 0.5K
11:06 20.38 20.38 20.38 20.38 1.4K
11:07 20.32 20.32 20.27 20.28 2.3K
11:08 20.30 20.30 20.29 20.29 1.4K
11:12 20.31 20.31 20.31 20.31 0.2K
11:14 20.31 20.31 20.31 20.31 3.0K
11:15 20.31 20.39 20.31 20.39 3.6K
11:16 20.43 20.45 20.41 20.45 4.6K
11:17 20.42 20.44 20.42 20.44 1.4K
11:21 20.41 20.41 20.41 20.41 0.8K
11:23 20.41 20.41 20.32 20.32 3.5K
11:26 20.35 20.35 20.35 20.35 0.2K
11:29 20.37 20.47 20.37 20.47 3.2K
11:30 20.44 20.44 20.43 20.42 2.2K
11:41 20.47 20.47 20.47 20.47 2.1K
11:49 20.51 20.51 20.51 20.51 0.4K
11:51 20.50 20.50 20.48 20.48 1.6K
11:58 20.50 20.50 20.50 20.50 0.3K
12:00 20.54 20.54 20.54 20.54 2.2K
12:04 20.64 20.64 20.61 20.61 1.8K
12:05 20.60 20.60 20.60 20.60 0.6K
12:06 20.63 20.63 20.63 20.63 1.5K
12:09 20.68 20.68 20.65 20.65 1.1K
12:10 20.67 20.67 20.67 20.67 0.5K
12:12 20.69 20.69 20.69 20.69 0.1K
12:13 20.66 20.70 20.66 20.70 3.7K
12:16 20.70 20.70 20.70 20.70 1.4K
12:20 20.72 20.72 20.72 20.72 0.5K
12:21 20.70 20.70 20.70 20.70 0.5K
12:23 20.68 20.68 20.64 20.64 2.8K
12:35 20.62 20.62 20.62 20.62 0.3K
12:38 20.63 20.64 20.63 20.64 1.3K
12:39 20.62 20.62 20.62 20.62 0.2K
12:40 20.62 20.64 20.62 20.64 1.1K
12:44 20.66 20.66 20.65 20.65 1.7K
12:47 20.64 20.64 20.64 20.64 1.2K
12:51 20.65 20.65 20.65 20.65 1.0K
12:53 20.63 20.63 20.60 20.60 1.6K
12:56 20.63 20.63 20.63 20.63 2.7K
13:00 20.63 20.63 20.63 20.63 0.4K
13:01 20.63 20.63 20.63 20.63 1.4K
13:05 20.63 20.63 20.63 20.63 1.9K
13:12 20.69 20.69 20.69 20.69 0.7K
13:13 20.66 20.66 20.66 20.66 3.9K
13:14 20.65 20.65 20.65 20.65 0.9K
13:15 20.60 20.60 20.58 20.58 3.7K
13:16 20.55 20.55 20.54 20.54 6.1K
13:17 20.56 20.56 20.56 20.56 0.5K
13:19 20.54 20.54 20.52 20.52 1.6K
13:21 20.55 20.55 20.55 20.55 0.4K
13:22 20.54 20.54 20.54 20.54 1.3K
13:24 20.50 20.50 20.50 20.50 2.3K
13:25 20.53 20.53 20.53 20.53 2.1K
13:26 20.53 20.53 20.53 20.53 2.1K
13:29 20.54 20.54 20.54 20.54 1.3K
13:33 20.49 20.49 20.38 20.38 3.3K
13:34 20.45 20.45 20.45 20.45 0.3K
13:35 20.45 20.45 20.45 20.45 0.3K
13:36 20.48 20.48 20.48 20.48 0.2K
13:37 20.45 20.48 20.45 20.48 3.5K
13:44 20.51 20.51 20.51 20.51 1.7K
13:45 20.51 20.51 20.51 20.51 0.4K
13:46 20.51 20.51 20.51 20.51 0.3K
13:47 20.55 20.55 20.55 20.55 1.5K
13:48 20.57 20.60 20.57 20.60 1.3K
13:49 20.61 20.64 20.59 20.59 4.0K
13:50 20.58 20.58 20.58 20.58 1.8K
13:56 20.58 20.58 20.58 20.58 0.5K
13:58 20.56 20.56 20.56 20.56 1.8K
13:59 20.57 20.57 20.57 20.57 0.4K
14:01 20.56 20.56 20.56 20.56 0.5K
14:04 20.56 20.56 20.56 20.56 1.3K
14:08 20.57 20.57 20.57 20.57 0.4K
14:10 20.56 20.56 20.56 20.56 0.3K
14:11 20.54 20.54 20.54 20.54 2.0K
14:12 20.55 20.56 20.55 20.56 2.1K
14:17 20.57 20.57 20.57 20.57 0.4K
14:21 20.56 20.56 20.56 20.56 1.3K
14:25 20.58 20.58 20.55 20.55 1.8K
14:28 20.56 20.56 20.56 20.56 1.0K
14:30 20.56 20.56 20.56 20.56 1.6K
14:32 20.56 20.56 20.56 20.56 1.0K
14:33 20.55 20.55 20.55 20.55 3.1K
14:34 20.55 20.55 20.48 20.50 8.9K
14:35 20.50 20.50 20.50 20.50 0.6K
14:39 20.50 20.50 20.50 20.50 0.5K
14:41 20.50 20.50 20.50 20.50 1.1K
14:43 20.50 20.50 20.50 20.50 0.3K
14:44 20.50 20.50 20.50 20.50 1.8K
14:45 20.45 20.48 20.45 20.48 2.5K
14:48 20.48 20.48 20.48 20.48 0.2K
14:49 20.49 20.49 20.49 20.49 0.7K
14:52 20.50 20.50 20.50 20.50 1.9K
14:58 20.50 20.53 20.50 20.53 3.2K
14:59 20.49 20.49 20.49 20.49 4.1K
15:00 20.49 20.49 20.49 20.49 0.8K
15:02 20.49 20.49 20.49 20.49 0.4K
15:04 20.51 20.51 20.51 20.51 1.2K
15:05 20.52 20.52 20.50 20.50 1.4K
15:07 20.49 20.49 20.46 20.46 4.0K
15:08 20.44 20.44 20.41 20.41 3.2K
15:12 20.41 20.41 20.41 20.41 0.4K
15:13 20.41 20.41 20.41 20.41 1.3K
15:15 20.40 20.40 20.40 20.40 0.6K
15:17 20.40 20.40 20.39 20.39 1.2K
15:18 20.39 20.39 20.37 20.36 4.2K
15:19 20.39 20.41 20.39 20.41 1.8K
15:20 20.42 20.44 20.42 20.43 2.1K
15:22 20.43 20.43 20.43 20.43 0.5K
15:23 20.41 20.41 20.41 20.41 2.2K
15:25 20.41 20.41 20.41 20.41 0.9K
15:28 20.40 20.40 20.40 20.40 1.1K
15:30 20.42 20.42 20.42 20.42 0.6K
15:31 20.41 20.43 20.41 20.43 1.8K
15:32 20.42 20.42 20.42 20.42 1.6K
15:33 20.42 20.42 20.42 20.42 0.3K
15:34 20.40 20.40 20.39 20.39 3.5K
15:35 20.40 20.40 20.39 20.39 1.6K
15:36 20.40 20.40 20.40 20.40 0.4K
15:37 20.40 20.40 20.40 20.40 0.2K
15:38 20.39 20.39 20.39 20.39 2.0K
15:39 20.39 20.39 20.35 20.36 3.2K
15:43 20.36 20.36 20.34 20.34 1.9K
15:44 20.32 20.32 20.32 20.32 1.3K
15:45 20.32 20.32 20.32 20.32 0.4K
15:46 20.32 20.32 20.32 20.32 0.8K
15:47 20.32 20.35 20.32 20.35 4.8K
15:49 20.36 20.36 20.36 20.36 1.5K
15:50 20.35 20.35 20.34 20.34 2.5K
15:51 20.31 20.31 20.31 20.31 2.5K
15:53 20.31 20.31 20.31 20.31 1.2K
15:54 20.35 20.42 20.35 20.42 5.1K
15:55 20.40 20.42 20.40 20.41 5.8K
15:56 20.42 20.42 20.41 20.41 2.2K
15:57 20.41 20.44 20.41 20.43 6.1K
15:58 20.44 20.46 20.44 20.44 15.2K
15:59 20.45 20.48 20.43 20.47 56.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available