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 20.79 20.79 20.79 20.79 2.4K
09:39 20.69 20.69 20.69 20.69 0.2K
09:41 20.58 20.58 20.58 20.58 0.8K
09:43 20.60 20.60 20.60 20.60 0.1K
09:44 20.64 20.64 20.64 20.64 0.2K
09:48 20.50 20.50 20.49 20.49 0.6K
09:51 20.50 20.50 20.50 20.50 0.3K
09:53 20.63 20.63 20.57 20.57 0.5K
10:00 20.63 20.63 20.63 20.63 0.3K
10:03 20.57 20.57 20.51 20.51 1.2K
10:07 20.54 20.54 20.54 20.54 0.6K
10:11 20.58 20.58 20.58 20.58 0.2K
10:14 20.54 20.54 20.54 20.54 0.4K
10:21 20.52 20.52 20.52 20.52 0.1K
10:22 20.47 20.47 20.47 20.47 0.7K
10:29 20.47 20.51 20.47 20.51 1.0K
10:38 20.54 20.54 20.54 20.54 0.3K
10:43 20.52 20.52 20.52 20.52 2.0K
10:52 20.50 20.50 20.47 20.47 1.0K
10:54 20.47 20.47 20.47 20.47 0.4K
10:56 20.54 20.54 20.54 20.54 0.7K
10:59 20.53 20.53 20.53 20.53 1.8K
11:01 20.58 20.58 20.57 20.57 1.9K
11:02 20.58 20.58 20.58 20.58 0.5K
11:05 20.59 20.59 20.59 20.59 0.5K
11:06 20.60 20.60 20.58 20.58 2.0K
11:14 20.60 20.60 20.60 20.60 2.1K
11:17 20.60 20.60 20.58 20.58 1.1K
11:20 20.57 20.57 20.57 20.57 0.2K
11:22 20.55 20.55 20.55 20.55 1.3K
11:37 20.59 20.59 20.59 20.59 0.8K
11:48 20.60 20.63 20.60 20.63 2.9K
11:50 20.64 20.65 20.64 20.65 3.9K
11:51 20.65 20.65 20.65 20.65 0.7K
11:56 20.66 20.66 20.66 20.66 0.6K
11:58 20.66 20.66 20.66 20.66 0.4K
12:04 20.66 20.66 20.66 20.66 0.7K
12:07 20.67 20.67 20.65 20.65 1.5K
12:09 20.65 20.65 20.65 20.65 0.6K
12:10 20.66 20.66 20.66 20.66 0.4K
12:17 20.65 20.65 20.65 20.65 0.5K
12:18 20.65 20.65 20.65 20.65 1.3K
12:19 20.65 20.65 20.65 20.65 1.7K
12:20 20.66 20.66 20.65 20.65 1.4K
12:28 20.67 20.67 20.67 20.67 0.3K
12:30 20.66 20.66 20.66 20.66 7.1K
12:38 20.68 20.68 20.68 20.68 0.6K
12:40 20.71 20.71 20.71 20.71 0.1K
12:41 20.69 20.71 20.69 20.71 2.2K
12:44 20.69 20.69 20.69 20.69 0.8K
12:47 20.70 20.70 20.70 20.70 0.3K
12:50 20.72 20.72 20.72 20.72 0.6K
12:53 20.73 20.73 20.73 20.73 0.2K
12:55 20.73 20.73 20.69 20.69 5.6K
12:58 20.67 20.67 20.67 20.67 0.1K
12:59 20.67 20.67 20.67 20.67 0.6K
13:03 20.68 20.68 20.68 20.68 0.4K
13:05 20.72 20.72 20.72 20.72 0.4K
13:06 20.69 20.69 20.69 20.69 2.4K
13:07 20.68 20.68 20.68 20.68 1.7K
13:10 20.68 20.68 20.68 20.68 1.6K
13:17 20.68 20.68 20.68 20.68 1.9K
13:19 20.66 20.66 20.62 20.62 4.7K
13:31 20.60 20.63 20.57 20.57 1.2K
13:37 20.60 20.60 20.60 20.60 0.1K
13:38 20.57 20.57 20.57 20.57 1.3K
13:40 20.55 20.55 20.55 20.55 1.2K
13:42 20.53 20.55 20.53 20.55 3.0K
13:44 20.57 20.57 20.57 20.57 1.0K
13:48 20.57 20.57 20.57 20.57 0.8K
13:49 20.57 20.57 20.57 20.57 0.9K
13:50 20.57 20.59 20.55 20.59 2.9K
13:51 20.56 20.57 20.56 20.57 0.3K
13:52 20.57 20.57 20.57 20.57 0.1K
13:53 20.55 20.55 20.55 20.55 0.2K
13:54 20.56 20.57 20.56 20.56 1.7K
13:55 20.55 20.57 20.55 20.57 1.0K
13:56 20.55 20.55 20.55 20.55 0.2K
13:58 20.56 20.59 20.56 20.59 0.7K
13:59 20.56 20.56 20.56 20.56 0.3K
14:00 20.56 20.56 20.47 20.48 3.2K
14:02 20.45 20.48 20.45 20.48 1.1K
14:10 20.50 20.50 20.50 20.50 0.5K
14:13 20.47 20.48 20.47 20.48 0.8K
14:19 20.46 20.46 20.46 20.46 0.1K
14:20 20.51 20.51 20.51 20.51 0.5K
14:22 20.51 20.51 20.51 20.51 1.0K
14:31 20.52 20.52 20.52 20.52 0.6K
14:34 20.54 20.54 20.54 20.54 0.3K
14:36 20.54 20.54 20.54 20.54 0.3K
14:37 20.54 20.54 20.54 20.54 0.6K
14:39 20.52 20.52 20.52 20.52 0.9K
14:42 20.53 20.53 20.52 20.52 0.5K
14:44 20.51 20.51 20.51 20.51 0.6K
14:47 20.53 20.54 20.53 20.54 0.6K
14:49 20.52 20.52 20.52 20.52 0.1K
14:50 20.51 20.51 20.51 20.51 1.4K
14:54 20.48 20.48 20.48 20.48 0.2K
14:55 20.48 20.48 20.48 20.48 1.1K
14:57 20.48 20.48 20.48 20.48 0.3K
14:58 20.47 20.47 20.47 20.47 0.9K
15:02 20.48 20.48 20.48 20.48 0.3K
15:04 20.48 20.48 20.48 20.48 0.4K
15:06 20.50 20.50 20.50 20.50 0.7K
15:08 20.50 20.50 20.50 20.50 1.2K
15:18 20.53 20.53 20.53 20.53 0.4K
15:19 20.51 20.51 20.51 20.51 0.5K
15:23 20.52 20.52 20.52 20.52 0.5K
15:24 20.51 20.51 20.51 20.51 0.4K
15:26 20.49 20.49 20.48 20.48 1.5K
15:27 20.48 20.48 20.46 20.46 2.3K
15:29 20.47 20.47 20.47 20.47 1.5K
15:35 20.51 20.51 20.51 20.51 0.9K
15:36 20.49 20.49 20.49 20.49 0.5K
15:38 20.49 20.49 20.47 20.47 1.8K
15:39 20.48 20.48 20.48 20.48 0.8K
15:40 20.49 20.49 20.49 20.49 0.5K
15:42 20.50 20.50 20.50 20.50 0.4K
15:43 20.50 20.50 20.50 20.50 0.3K
15:44 20.49 20.49 20.49 20.49 1.2K
15:45 20.48 20.48 20.48 20.48 0.6K
15:46 20.49 20.49 20.49 20.49 0.4K
15:47 20.50 20.52 20.50 20.52 0.8K
15:48 20.53 20.55 20.52 20.55 2.3K
15:49 20.55 20.58 20.54 20.58 3.5K
15:50 20.58 20.62 20.58 20.62 2.3K
15:51 20.62 20.63 20.62 20.63 1.6K
15:52 20.63 20.63 20.63 20.63 0.9K
15:53 20.65 20.65 20.64 20.65 0.5K
15:54 20.65 20.66 20.64 20.66 1.2K
15:55 20.66 20.66 20.66 20.66 0.1K
15:56 20.65 20.66 20.65 20.66 2.1K
15:57 20.65 20.65 20.64 20.64 2.5K
15:58 20.65 20.67 20.64 20.64 5.3K
15:59 20.64 20.65 20.63 20.65 43.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available