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 20.92 20.92 20.92 20.92 1.1K
09:37 20.77 20.77 20.77 20.77 0.3K
09:51 21.01 21.01 21.01 21.01 0.3K
09:52 20.97 20.97 20.97 20.97 0.6K
09:53 20.97 20.97 20.97 20.97 0.5K
09:58 21.01 21.01 20.91 20.91 0.6K
09:59 20.89 20.89 20.89 20.89 0.2K
10:01 20.89 20.89 20.87 20.87 1.4K
10:05 20.78 20.78 20.78 20.78 0.3K
10:09 20.82 20.83 20.82 20.83 2.3K
10:10 20.83 20.93 20.83 20.93 1.7K
10:11 20.93 20.93 20.93 20.93 0.4K
10:13 20.93 20.93 20.93 20.93 0.1K
10:14 20.93 21.04 20.93 21.04 0.3K
10:15 20.86 20.95 20.86 20.95 0.6K
10:16 21.03 21.03 20.85 20.95 1.0K
10:17 20.86 20.97 20.86 20.95 0.9K
10:18 20.95 20.95 20.89 20.89 1.2K
10:22 20.90 20.90 20.90 20.90 0.3K
10:23 20.90 20.90 20.90 20.90 0.2K
10:24 20.89 20.89 20.89 20.89 0.6K
10:25 20.90 20.90 20.90 20.90 0.3K
10:27 20.88 20.88 20.88 20.88 0.6K
10:31 20.88 20.88 20.88 20.88 0.7K
10:34 20.88 20.88 20.88 20.88 0.3K
10:35 20.83 20.83 20.80 20.80 1.4K
10:38 20.82 20.82 20.78 20.78 1.3K
10:39 20.72 20.72 20.72 20.72 0.6K
10:44 20.69 20.69 20.69 20.69 1.9K
10:45 20.72 20.73 20.72 20.73 1.7K
10:47 20.70 20.70 20.70 20.70 0.1K
10:48 20.64 20.64 20.64 20.64 1.1K
10:57 20.63 20.63 20.63 20.63 1.1K
10:58 20.64 20.64 20.64 20.64 0.1K
10:59 20.68 20.68 20.68 20.68 3.1K
11:00 20.69 20.72 20.69 20.72 0.5K
11:01 20.74 20.74 20.74 20.74 0.6K
11:02 20.74 20.75 20.74 20.75 0.6K
11:03 20.76 20.76 20.76 20.76 0.1K
11:04 20.76 20.77 20.76 20.77 1.2K
11:05 20.75 20.77 20.75 20.76 1.9K
11:06 20.74 20.74 20.74 20.74 0.5K
11:07 20.74 20.74 20.74 20.74 1.4K
11:10 20.69 20.69 20.69 20.69 0.3K
11:12 20.71 20.71 20.71 20.71 0.2K
11:15 20.74 20.74 20.72 20.72 1.7K
11:22 20.71 20.71 20.71 20.71 0.5K
11:25 20.70 20.70 20.70 20.70 1.1K
11:27 20.71 20.71 20.71 20.71 0.3K
11:29 20.70 20.70 20.70 20.70 0.6K
11:30 20.70 20.70 20.70 20.70 1.4K
11:36 20.69 20.69 20.69 20.69 0.2K
11:37 20.70 20.70 20.70 20.70 1.1K
11:43 20.70 20.70 20.70 20.70 1.8K
11:53 20.68 20.68 20.68 20.68 2.2K
11:54 20.65 20.65 20.63 20.63 1.8K
12:02 20.58 20.58 20.58 20.58 0.6K
12:03 20.53 20.54 20.53 20.54 2.1K
12:04 20.58 20.58 20.54 20.54 0.4K
12:05 20.53 20.54 20.53 20.54 0.6K
12:07 20.56 20.58 20.56 20.58 0.7K
12:08 20.59 20.59 20.59 20.59 0.6K
12:10 20.59 20.59 20.59 20.59 0.3K
12:11 20.61 20.62 20.61 20.62 1.3K
12:12 20.64 20.66 20.64 20.66 1.1K
12:14 20.64 20.66 20.64 20.66 1.6K
12:15 20.65 20.65 20.65 20.65 0.3K
12:20 20.62 20.62 20.62 20.62 1.2K
12:22 20.63 20.63 20.63 20.63 1.4K
12:28 20.63 20.63 20.63 20.63 1.4K
12:35 20.64 20.64 20.64 20.64 0.6K
12:36 20.62 20.62 20.61 20.61 0.6K
12:37 20.60 20.60 20.59 20.59 2.0K
12:40 20.58 20.58 20.58 20.58 3.8K
12:44 20.64 20.64 20.64 20.64 0.7K
12:45 20.69 20.74 20.67 20.74 6.2K
12:56 20.80 20.80 20.80 20.80 0.3K
13:00 20.79 20.79 20.78 20.78 5.2K
13:02 20.77 20.77 20.77 20.77 0.4K
13:04 20.79 20.79 20.79 20.79 0.8K
13:10 20.80 20.80 20.80 20.80 0.3K
13:13 20.78 20.78 20.78 20.78 0.1K
13:14 20.78 20.78 20.78 20.78 1.2K
13:16 20.79 20.79 20.79 20.79 0.4K
13:20 20.79 20.79 20.79 20.79 0.5K
13:21 20.78 20.78 20.78 20.78 1.0K
13:25 20.78 20.78 20.78 20.78 0.2K
13:30 20.77 20.78 20.77 20.78 0.7K
13:33 20.77 20.78 20.77 20.78 0.3K
13:34 20.78 20.78 20.78 20.78 0.4K
13:35 20.71 20.71 20.71 20.71 14.9K
13:41 20.73 20.73 20.73 20.73 1.0K
13:42 20.71 20.71 20.71 20.71 2.1K
13:43 20.71 20.71 20.71 20.71 0.7K
13:44 20.71 20.71 20.71 20.71 1.2K
13:47 20.75 20.75 20.75 20.75 0.2K
13:51 20.75 20.75 20.75 20.75 0.1K
13:53 20.75 20.75 20.75 20.75 4.7K
13:54 20.75 20.75 20.75 20.75 1.7K
13:55 20.75 20.75 20.75 20.75 0.5K
13:56 20.76 20.76 20.76 20.76 0.3K
13:57 20.75 20.75 20.75 20.75 4.8K
13:58 20.76 20.76 20.76 20.76 0.7K
14:00 20.75 20.75 20.75 20.75 1.6K
14:01 20.76 20.76 20.76 20.75 1.3K
14:02 20.79 20.79 20.79 20.79 1.2K
14:05 20.79 20.79 20.79 20.79 0.5K
14:06 20.74 20.74 20.74 20.74 1.6K
14:07 20.72 20.72 20.72 20.72 0.5K
14:09 20.73 20.73 20.73 20.73 0.4K
14:10 20.71 20.71 20.71 20.71 2.0K
14:12 20.71 20.71 20.71 20.71 0.2K
14:13 20.73 20.73 20.73 20.73 0.3K
14:14 20.72 20.72 20.72 20.72 0.9K
14:15 20.71 20.73 20.71 20.73 0.5K
14:17 20.71 20.71 20.71 20.71 1.3K
14:18 20.72 20.72 20.72 20.72 0.3K
14:20 20.68 20.68 20.68 20.68 3.3K
14:22 20.68 20.68 20.68 20.68 2.5K
14:29 20.68 20.68 20.68 20.68 0.3K
14:30 20.67 20.67 20.67 20.67 1.9K
14:31 20.67 20.67 20.66 20.67 2.8K
14:43 20.67 20.67 20.63 20.63 1.5K
14:46 20.67 20.67 20.67 20.67 1.6K
14:53 20.66 20.66 20.66 20.66 0.9K
14:57 20.64 20.64 20.62 20.62 1.5K
14:58 20.62 20.62 20.62 20.62 0.7K
15:00 20.60 20.60 20.59 20.59 1.7K
15:01 20.59 20.59 20.59 20.59 1.5K
15:09 20.55 20.56 20.55 20.56 1.2K
15:11 20.57 20.57 20.56 20.56 1.0K
15:12 20.56 20.56 20.54 20.54 2.0K
15:15 20.54 20.54 20.54 20.54 1.2K
15:18 20.56 20.56 20.56 20.56 0.2K
15:20 20.52 20.52 20.52 20.52 1.4K
15:22 20.51 20.51 20.51 20.51 0.4K
15:23 20.53 20.53 20.53 20.53 1.1K
15:24 20.54 20.54 20.54 20.54 0.7K
15:26 20.53 20.53 20.53 20.53 0.3K
15:28 20.53 20.53 20.53 20.53 0.1K
15:29 20.54 20.54 20.54 20.54 0.8K
15:30 20.56 20.56 20.56 20.56 0.9K
15:31 20.55 20.55 20.55 20.55 0.2K
15:32 20.55 20.58 20.55 20.58 4.0K
15:33 20.59 20.59 20.59 20.59 0.5K
15:35 20.61 20.62 20.61 20.62 0.5K
15:36 20.61 20.61 20.61 20.61 0.6K
15:38 20.60 20.62 20.60 20.62 0.3K
15:39 20.61 20.64 20.61 20.64 1.8K
15:40 20.61 20.61 20.61 20.61 1.9K
15:41 20.61 20.61 20.61 20.61 2.4K
15:42 20.62 20.62 20.62 20.62 1.3K
15:43 20.60 20.60 20.60 20.60 0.9K
15:46 20.60 20.60 20.60 20.60 0.5K
15:47 20.60 20.61 20.60 20.61 0.6K
15:49 20.60 20.60 20.59 20.59 1.1K
15:50 20.62 20.65 20.62 20.65 2.6K
15:51 20.64 20.64 20.64 20.64 0.6K
15:52 20.65 20.65 20.65 20.65 1.6K
15:53 20.66 20.66 20.66 20.66 1.0K
15:54 20.67 20.67 20.62 20.62 4.0K
15:55 20.66 20.66 20.66 20.66 2.2K
15:56 20.65 20.68 20.65 20.68 3.2K
15:57 20.67 20.69 20.63 20.63 2.4K
15:58 20.66 20.68 20.66 20.67 5.1K
15:59 20.69 20.70 20.67 20.67 47.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available