The Hackett

HCKT
🏛️ usa →
18.99
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 21.10 21.10 21.10 21.10 4.6K
09:31 21.01 21.01 21.01 21.01 0.3K
09:36 20.98 20.98 20.98 20.98 0.5K
09:40 20.99 20.99 20.99 20.99 0.1K
09:44 20.96 20.96 20.96 20.96 1.0K
09:55 20.91 20.91 20.91 20.91 0.1K
09:59 20.87 20.87 20.87 20.87 0.5K
10:01 20.84 20.84 20.84 20.84 1.0K
10:07 20.84 20.84 20.84 20.84 1.6K
10:21 20.83 20.83 20.83 20.83 0.2K
10:22 20.83 20.83 20.83 20.83 0.3K
10:25 20.82 20.82 20.82 20.82 0.4K
10:33 20.80 20.80 20.80 20.80 2.4K
10:38 20.74 20.74 20.74 20.74 0.1K
10:39 20.74 20.74 20.74 20.74 0.3K
10:41 20.79 20.80 20.79 20.80 2.5K
10:42 20.77 20.77 20.77 20.77 0.3K
10:44 20.81 20.83 20.81 20.83 0.9K
10:50 20.83 20.83 20.83 20.83 0.4K
10:53 20.83 20.83 20.83 20.83 0.4K
11:00 20.80 20.80 20.73 20.73 1.9K
11:07 20.71 20.71 20.71 20.71 0.7K
11:09 20.70 20.70 20.70 20.70 1.5K
11:12 20.70 20.70 20.70 20.70 0.3K
11:14 20.73 20.73 20.73 20.73 0.2K
11:16 20.69 20.69 20.69 20.69 1.1K
11:20 20.70 20.70 20.70 20.70 0.1K
11:21 20.70 20.70 20.69 20.69 1.5K
11:24 20.68 20.69 20.68 20.69 0.8K
11:25 20.70 20.70 20.70 20.70 0.4K
11:27 20.71 20.73 20.71 20.73 1.1K
11:29 20.74 20.75 20.74 20.75 0.5K
11:30 20.72 20.74 20.72 20.74 0.6K
11:31 20.74 20.74 20.74 20.74 2.6K
11:33 20.72 20.72 20.72 20.72 2.0K
11:39 20.78 20.83 20.78 20.83 2.2K
11:40 20.83 20.83 20.83 20.83 0.2K
11:42 20.84 20.84 20.84 20.84 0.3K
11:45 20.84 20.84 20.84 20.84 0.5K
11:47 20.84 20.84 20.82 20.82 1.3K
11:52 20.82 20.82 20.82 20.82 0.7K
11:57 20.82 20.82 20.82 20.82 0.5K
12:00 20.80 20.80 20.80 20.80 1.1K
12:10 20.79 20.79 20.79 20.79 1.1K
12:17 20.78 20.86 20.78 20.86 4.9K
12:19 20.88 20.89 20.88 20.88 4.3K
12:25 20.93 20.93 20.93 20.93 0.4K
12:28 20.94 20.94 20.94 20.94 5.7K
12:30 20.92 20.92 20.92 20.92 0.4K
12:31 20.96 20.96 20.96 20.96 2.6K
12:33 20.98 20.98 20.98 20.98 1.3K
12:35 20.99 20.99 20.99 20.99 0.6K
12:36 20.99 20.99 20.99 20.99 1.5K
12:40 20.95 20.95 20.95 20.95 2.3K
12:42 20.96 20.96 20.96 20.96 0.2K
12:44 20.96 20.96 20.96 20.96 0.7K
12:48 20.96 20.96 20.96 20.96 0.3K
12:50 20.96 20.97 20.95 20.97 5.7K
12:59 20.99 20.99 20.99 20.99 1.8K
13:04 20.98 20.98 20.98 20.98 3.2K
13:15 21.01 21.01 21.01 21.01 0.2K
13:18 21.00 21.00 21.00 21.00 0.6K
13:20 20.98 20.98 20.98 20.98 3.7K
13:22 21.00 21.00 21.00 21.00 3.1K
13:26 21.00 21.00 21.00 21.00 0.4K
13:31 21.00 21.00 21.00 21.00 1.2K
13:33 21.00 21.00 21.00 21.00 0.7K
13:38 21.00 21.00 21.00 21.00 0.9K
13:40 21.00 21.00 21.00 21.00 1.5K
13:41 21.00 21.00 20.96 20.96 9.0K
13:47 20.91 20.91 20.91 20.91 0.5K
13:49 20.92 20.92 20.92 20.92 0.7K
13:55 20.92 20.92 20.92 20.92 0.1K
13:56 20.94 20.94 20.94 20.94 0.3K
13:57 20.94 20.94 20.94 20.94 0.3K
13:58 20.92 20.92 20.90 20.90 0.8K
13:59 20.89 20.89 20.89 20.89 2.7K
14:10 20.86 20.86 20.86 20.86 0.4K
14:12 20.86 20.86 20.86 20.86 0.3K
14:14 20.85 20.85 20.85 20.85 2.7K
14:22 20.82 20.82 20.81 20.82 2.1K
14:24 20.82 20.82 20.82 20.82 0.3K
14:26 20.82 20.82 20.82 20.82 0.7K
14:31 20.82 20.82 20.82 20.82 0.9K
14:33 20.79 20.79 20.78 20.78 0.9K
14:37 20.80 20.80 20.80 20.80 0.7K
14:38 20.77 20.81 20.77 20.81 1.1K
14:41 20.81 20.81 20.80 20.80 0.6K
14:42 20.80 20.80 20.80 20.80 0.6K
14:45 20.79 20.79 20.79 20.79 0.7K
14:47 20.83 20.83 20.83 20.82 1.5K
14:54 20.81 20.81 20.81 20.81 1.0K
14:57 20.82 20.82 20.81 20.81 0.4K
14:58 20.81 20.83 20.81 20.83 0.6K
15:00 20.83 20.83 20.83 20.83 0.3K
15:01 20.82 20.82 20.82 20.82 0.8K
15:02 20.80 20.80 20.80 20.80 0.2K
15:03 20.78 20.78 20.78 20.78 1.3K
15:06 20.73 20.73 20.73 20.73 1.1K
15:12 20.78 20.78 20.78 20.78 3.2K
15:19 20.79 20.79 20.79 20.79 0.5K
15:20 20.79 20.79 20.79 20.79 0.2K
15:21 20.79 20.79 20.79 20.79 1.1K
15:22 20.79 20.79 20.77 20.77 1.6K
15:24 20.76 20.76 20.76 20.76 0.7K
15:25 20.76 20.76 20.76 20.76 0.1K
15:26 20.75 20.75 20.75 20.75 1.1K
15:29 20.73 20.73 20.73 20.73 0.6K
15:30 20.73 20.73 20.73 20.73 0.7K
15:31 20.73 20.73 20.73 20.73 0.6K
15:32 20.72 20.72 20.72 20.72 3.5K
15:33 20.72 20.72 20.72 20.72 0.5K
15:34 20.74 20.76 20.74 20.76 2.6K
15:35 20.76 20.77 20.75 20.75 1.0K
15:36 20.75 20.75 20.75 20.75 0.5K
15:37 20.72 20.72 20.72 20.72 0.9K
15:38 20.77 20.77 20.77 20.77 9.1K
15:39 20.78 20.78 20.78 20.78 0.6K
15:40 20.78 20.78 20.78 20.78 0.2K
15:41 20.80 20.80 20.79 20.80 2.3K
15:42 20.80 20.81 20.80 20.81 1.0K
15:44 20.81 20.81 20.81 20.81 0.9K
15:46 20.80 20.82 20.80 20.82 1.4K
15:48 20.82 20.82 20.82 20.82 0.3K
15:49 20.82 20.84 20.82 20.84 5.3K
15:50 20.85 20.89 20.85 20.89 3.5K
15:51 20.87 20.87 20.87 20.87 1.2K
15:53 20.88 20.89 20.88 20.88 0.6K
15:54 20.88 20.89 20.87 20.87 3.2K
15:55 20.88 20.89 20.88 20.89 3.8K
15:56 20.88 20.89 20.88 20.88 4.1K
15:57 20.88 20.90 20.87 20.90 9.4K
15:58 20.89 20.90 20.88 20.89 11.6K
15:59 20.87 20.91 20.87 20.89 41.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available