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 21.05 21.05 21.05 21.05 1.2K
09:37 20.99 20.99 20.99 20.99 1.3K
09:41 20.91 20.92 20.91 20.92 1.6K
09:44 20.81 20.81 20.81 20.81 0.1K
09:45 20.87 20.98 20.87 20.98 0.9K
09:46 20.89 20.89 20.89 20.89 0.1K
09:49 20.87 20.87 20.87 20.87 0.3K
09:56 20.83 20.87 20.83 20.87 2.5K
10:02 21.02 21.02 21.02 21.02 1.0K
10:04 20.88 20.88 20.88 20.88 0.1K
10:07 20.82 20.82 20.82 20.82 0.2K
10:10 20.89 20.89 20.89 20.89 0.1K
10:14 20.82 20.82 20.82 20.82 0.4K
10:17 20.86 20.86 20.86 20.86 3.8K
10:18 20.86 20.86 20.86 20.86 0.5K
10:20 20.90 20.90 20.90 20.90 0.8K
10:23 20.89 20.89 20.87 20.87 4.7K
10:33 20.94 20.94 20.94 20.94 0.9K
10:40 20.95 20.95 20.95 20.95 0.1K
10:41 20.94 20.94 20.94 20.94 2.3K
10:42 20.94 20.95 20.94 20.95 0.3K
10:43 20.96 20.96 20.96 20.96 0.6K
10:44 20.96 20.96 20.96 20.96 0.9K
10:50 20.95 20.95 20.95 20.95 4.3K
10:52 20.89 20.89 20.88 20.88 2.0K
10:53 20.88 20.88 20.88 20.88 1.2K
10:56 20.90 20.90 20.90 20.90 1.2K
11:00 20.89 20.89 20.89 20.89 1.8K
11:02 20.91 20.91 20.91 20.91 1.9K
11:04 20.90 20.90 20.90 20.90 0.7K
11:06 20.89 20.89 20.89 20.88 1.2K
11:07 20.87 20.87 20.87 20.87 3.1K
11:17 20.85 20.85 20.85 20.85 0.9K
11:25 20.81 20.82 20.80 20.80 4.9K
11:29 20.78 20.78 20.78 20.78 0.5K
11:30 20.79 20.79 20.79 20.79 0.5K
11:31 20.79 20.79 20.79 20.79 0.3K
11:32 20.81 20.81 20.81 20.81 0.4K
11:33 20.84 20.84 20.84 20.84 0.5K
11:37 20.85 20.85 20.85 20.85 0.3K
11:39 20.82 20.82 20.82 20.82 1.2K
11:41 20.80 20.80 20.80 20.80 0.2K
11:42 20.79 20.79 20.79 20.79 0.1K
11:43 20.79 20.79 20.79 20.79 0.5K
11:46 20.78 20.79 20.78 20.79 1.5K
11:50 20.76 20.76 20.76 20.76 0.6K
11:51 20.72 20.74 20.72 20.74 1.9K
11:56 20.69 20.69 20.69 20.69 0.8K
11:57 20.67 20.67 20.67 20.67 0.2K
11:59 20.73 20.75 20.73 20.75 1.4K
12:00 20.74 20.74 20.74 20.74 2.2K
12:04 20.71 20.71 20.71 20.71 0.4K
12:11 20.71 20.71 20.71 20.71 0.6K
12:15 20.72 20.72 20.65 20.65 3.5K
12:17 20.65 20.65 20.65 20.65 0.6K
12:22 20.68 20.68 20.67 20.67 0.7K
12:23 20.67 20.67 20.67 20.67 1.0K
12:24 20.66 20.66 20.66 20.66 0.5K
12:25 20.65 20.65 20.65 20.65 1.0K
12:30 20.64 20.64 20.64 20.64 1.6K
12:32 20.62 20.62 20.62 20.62 0.6K
12:35 20.63 20.63 20.63 20.63 0.6K
12:39 20.62 20.62 20.62 20.62 0.5K
12:43 20.64 20.66 20.63 20.64 4.1K
12:44 20.64 20.67 20.64 20.67 1.7K
12:45 20.68 20.68 20.67 20.68 1.1K
12:46 20.67 20.68 20.67 20.68 3.2K
12:47 20.70 20.70 20.70 20.70 0.1K
12:48 20.70 20.71 20.70 20.71 1.3K
12:49 20.68 20.68 20.68 20.68 0.6K
12:50 20.71 20.72 20.71 20.72 0.3K
12:51 20.71 20.71 20.70 20.71 2.7K
12:52 20.69 20.69 20.69 20.69 4.6K
12:53 20.69 20.69 20.69 20.69 0.7K
12:54 20.68 20.68 20.68 20.68 2.1K
12:55 20.68 20.68 20.65 20.65 1.0K
12:56 20.66 20.66 20.66 20.66 1.9K
13:03 20.68 20.68 20.67 20.67 0.4K
13:04 20.67 20.67 20.66 20.66 1.2K
13:05 20.66 20.66 20.66 20.66 1.4K
13:08 20.63 20.63 20.63 20.63 2.2K
13:11 20.61 20.62 20.61 20.62 1.5K
13:12 20.59 20.59 20.59 20.59 0.8K
13:16 20.58 20.58 20.58 20.58 1.3K
13:22 20.59 20.59 20.59 20.59 0.1K
13:23 20.59 20.60 20.59 20.60 1.8K
13:25 20.60 20.60 20.59 20.59 2.5K
13:26 20.58 20.58 20.58 20.58 0.7K
13:27 20.59 20.59 20.58 20.58 0.6K
13:28 20.58 20.58 20.58 20.58 0.1K
13:29 20.57 20.57 20.57 20.57 2.9K
13:31 20.63 20.63 20.63 20.63 1.0K
13:32 20.62 20.65 20.62 20.65 0.7K
13:34 20.62 20.64 20.62 20.64 0.9K
13:39 20.62 20.62 20.62 20.62 1.7K
13:40 20.62 20.62 20.60 20.60 1.4K
13:43 20.61 20.61 20.61 20.61 1.1K
13:46 20.63 20.63 20.63 20.63 0.5K
13:47 20.64 20.64 20.64 20.64 0.7K
13:55 20.63 20.63 20.63 20.63 0.4K
13:56 20.63 20.63 20.61 20.61 2.3K
14:01 20.62 20.62 20.62 20.62 1.2K
14:08 20.60 20.60 20.60 20.60 0.7K
14:14 20.60 20.60 20.59 20.59 2.2K
14:16 20.56 20.56 20.56 20.56 0.5K
14:17 20.57 20.57 20.56 20.56 1.5K
14:20 20.57 20.57 20.57 20.57 1.2K
14:21 20.59 20.59 20.59 20.59 0.4K
14:23 20.57 20.57 20.57 20.57 1.5K
14:28 20.56 20.56 20.56 20.56 0.2K
14:29 20.57 20.57 20.57 20.57 0.2K
14:30 20.57 20.58 20.57 20.58 1.1K
14:33 20.58 20.58 20.58 20.58 0.5K
14:35 20.57 20.57 20.57 20.57 0.6K
14:36 20.56 20.56 20.56 20.56 0.1K
14:37 20.57 20.57 20.57 20.57 0.3K
14:38 20.57 20.57 20.57 20.57 0.4K
14:39 20.56 20.56 20.56 20.56 1.2K
14:40 20.56 20.56 20.56 20.56 0.8K
14:41 20.57 20.57 20.56 20.56 0.8K
14:43 20.58 20.58 20.56 20.56 0.5K
14:44 20.58 20.58 20.58 20.58 1.7K
14:47 20.56 20.56 20.55 20.55 0.6K
14:52 20.55 20.55 20.55 20.55 1.6K
14:54 20.55 20.55 20.55 20.55 0.8K
15:00 20.55 20.55 20.55 20.55 1.4K
15:01 20.48 20.48 20.48 20.48 1.4K
15:02 20.48 20.48 20.48 20.48 1.5K
15:03 20.48 20.48 20.48 20.48 0.9K
15:06 20.45 20.45 20.45 20.45 3.0K
15:07 20.45 20.45 20.45 20.45 1.1K
15:10 20.45 20.45 20.45 20.45 0.5K
15:14 20.42 20.42 20.42 20.42 0.1K
15:15 20.42 20.42 20.40 20.40 1.6K
15:18 20.39 20.39 20.39 20.39 0.8K
15:19 20.38 20.38 20.38 20.38 0.9K
15:21 20.38 20.38 20.38 20.38 0.5K
15:23 20.37 20.37 20.34 20.35 5.6K
15:26 20.34 20.34 20.34 20.34 1.0K
15:28 20.33 20.33 20.33 20.33 0.7K
15:30 20.32 20.32 20.31 20.31 1.5K
15:34 20.34 20.34 20.34 20.34 3.1K
15:35 20.32 20.32 20.32 20.32 0.3K
15:36 20.30 20.30 20.30 20.30 4.1K
15:37 20.30 20.30 20.29 20.29 0.9K
15:38 20.30 20.30 20.30 20.30 0.7K
15:40 20.29 20.29 20.29 20.29 1.0K
15:41 20.28 20.29 20.28 20.29 3.6K
15:42 20.30 20.30 20.30 20.30 1.0K
15:44 20.30 20.30 20.30 20.30 0.7K
15:45 20.24 20.29 20.24 20.24 12.9K
15:46 20.27 20.27 20.27 20.27 1.0K
15:47 20.32 20.34 20.32 20.34 6.6K
15:48 20.34 20.35 20.34 20.35 2.7K
15:50 20.35 20.35 20.35 20.35 1.6K
15:51 20.35 20.36 20.35 20.36 1.6K
15:52 20.38 20.38 20.38 20.38 0.4K
15:53 20.38 20.38 20.38 20.38 0.5K
15:54 20.36 20.36 20.35 20.36 2.5K
15:55 20.33 20.36 20.33 20.36 3.1K
15:56 20.35 20.35 20.33 20.33 2.6K
15:57 20.33 20.33 20.33 20.33 2.5K
15:58 20.35 20.35 20.32 20.33 7.7K
15:59 20.33 20.33 20.29 20.33 44.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available