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 20.67 20.90 20.67 20.90 1.6K
09:33 20.66 20.66 20.66 20.66 0.4K
09:44 20.67 20.67 20.67 20.67 0.5K
09:47 20.52 20.52 20.52 20.52 1.1K
09:49 20.62 20.62 20.62 20.62 0.2K
09:50 20.71 20.71 20.71 20.71 0.7K
10:01 20.54 20.54 20.54 20.54 0.5K
10:10 20.49 20.49 20.49 20.49 1.4K
10:13 20.50 20.50 20.50 20.50 0.1K
10:14 20.56 20.56 20.56 20.56 0.2K
10:15 20.58 20.58 20.58 20.58 0.9K
10:19 20.55 20.55 20.55 20.55 0.3K
10:21 20.62 20.62 20.62 20.62 0.2K
10:23 20.63 20.63 20.63 20.63 0.2K
10:24 20.57 20.57 20.57 20.57 0.4K
10:31 20.63 20.63 20.63 20.63 0.1K
10:32 20.60 20.60 20.56 20.59 1.5K
10:42 20.64 20.64 20.64 20.64 1.2K
10:43 20.64 20.64 20.64 20.64 0.5K
10:46 20.61 20.61 20.61 20.61 0.3K
10:47 20.64 20.64 20.64 20.64 0.8K
10:50 20.61 20.61 20.61 20.61 1.1K
10:57 20.64 20.64 20.64 20.64 1.5K
11:01 20.61 20.61 20.61 20.61 0.4K
11:08 20.69 20.70 20.69 20.70 0.8K
11:09 20.74 20.74 20.74 20.74 1.6K
11:11 20.73 20.73 20.73 20.73 0.1K
11:12 20.73 20.73 20.73 20.73 0.6K
11:14 20.72 20.74 20.72 20.74 0.5K
11:17 20.70 20.70 20.70 20.70 0.2K
11:18 20.71 20.71 20.71 20.71 2.1K
11:26 20.72 20.72 20.72 20.72 0.7K
11:36 20.73 20.73 20.73 20.73 0.2K
11:39 20.72 20.72 20.72 20.72 0.2K
11:42 20.72 20.72 20.72 20.72 0.2K
11:44 20.72 20.72 20.72 20.72 0.2K
11:45 20.72 20.72 20.72 20.72 0.2K
11:47 20.73 20.73 20.73 20.73 0.5K
11:50 20.72 20.72 20.72 20.72 1.8K
11:51 20.74 20.74 20.74 20.74 0.7K
11:53 20.72 20.72 20.72 20.72 0.2K
11:55 20.75 20.75 20.75 20.75 1.0K
11:59 20.77 20.77 20.76 20.76 1.2K
12:06 20.75 20.75 20.75 20.75 0.4K
12:15 20.75 20.75 20.75 20.75 0.2K
12:16 20.74 20.74 20.74 20.74 1.5K
12:24 20.74 20.74 20.74 20.74 0.2K
12:25 20.74 20.74 20.74 20.74 0.3K
12:27 20.72 20.72 20.72 20.72 0.2K
12:28 20.74 20.74 20.74 20.74 1.1K
12:29 20.74 20.74 20.74 20.74 0.1K
12:30 20.74 20.74 20.74 20.74 0.2K
12:34 20.74 20.74 20.74 20.74 0.7K
12:41 20.74 20.74 20.74 20.74 0.3K
12:42 20.73 20.73 20.73 20.73 3.2K
12:47 20.72 20.72 20.72 20.72 0.7K
12:51 20.74 20.74 20.74 20.74 1.0K
12:53 20.75 20.75 20.75 20.75 0.7K
13:05 20.75 20.75 20.75 20.75 0.1K
13:08 20.76 20.79 20.76 20.79 2.5K
13:09 20.79 20.79 20.79 20.79 0.3K
13:10 20.79 20.79 20.74 20.76 8.2K
13:19 20.74 20.74 20.74 20.74 0.3K
13:20 20.74 20.74 20.74 20.74 0.3K
13:22 20.74 20.74 20.74 20.74 0.3K
13:23 20.74 20.74 20.74 20.74 0.1K
13:25 20.74 20.74 20.74 20.74 0.7K
13:29 20.75 20.75 20.75 20.75 0.3K
13:30 20.75 20.75 20.75 20.75 0.6K
13:33 20.75 20.75 20.75 20.75 0.1K
13:34 20.76 20.76 20.76 20.76 13.7K
13:35 20.75 20.75 20.75 20.75 0.9K
13:36 20.75 20.75 20.75 20.75 0.4K
13:38 20.77 20.77 20.77 20.77 0.9K
13:41 20.78 20.78 20.78 20.78 0.2K
13:42 20.79 20.79 20.79 20.79 1.6K
13:45 20.77 20.79 20.77 20.79 1.2K
13:46 20.78 20.78 20.78 20.78 1.3K
13:48 20.79 20.79 20.79 20.79 1.1K
13:53 20.80 20.80 20.80 20.80 0.3K
13:54 20.81 20.81 20.81 20.81 1.2K
13:59 20.79 20.79 20.79 20.79 0.6K
14:00 20.81 20.81 20.81 20.81 0.3K
14:02 20.81 20.81 20.81 20.81 0.9K
14:03 20.79 20.79 20.79 20.79 1.2K
14:04 20.79 20.79 20.78 20.78 1.8K
14:07 20.78 20.78 20.78 20.78 0.2K
14:09 20.79 20.79 20.79 20.79 0.1K
14:10 20.79 20.79 20.79 20.79 1.1K
14:12 20.80 20.80 20.80 20.80 0.7K
14:13 20.78 20.78 20.76 20.76 1.7K
14:14 20.75 20.75 20.75 20.75 3.7K
14:16 20.70 20.70 20.70 20.70 0.9K
14:21 20.73 20.73 20.70 20.70 0.6K
14:23 20.67 20.67 20.67 20.67 1.2K
14:24 20.69 20.69 20.69 20.69 1.3K
14:31 20.72 20.72 20.72 20.72 4.6K
14:36 20.72 20.72 20.72 20.72 0.9K
14:39 20.72 20.72 20.72 20.72 0.2K
14:41 20.74 20.74 20.74 20.74 0.8K
14:43 20.75 20.75 20.75 20.75 1.5K
14:50 20.75 20.75 20.75 20.75 2.8K
14:58 20.71 20.71 20.71 20.71 0.1K
14:59 20.71 20.73 20.71 20.73 0.6K
15:02 20.71 20.71 20.71 20.71 0.6K
15:05 20.69 20.69 20.69 20.69 0.5K
15:08 20.71 20.73 20.71 20.73 1.6K
15:09 20.72 20.72 20.72 20.72 0.4K
15:10 20.72 20.72 20.72 20.72 0.3K
15:11 20.74 20.74 20.72 20.72 1.5K
15:12 20.73 20.73 20.73 20.73 0.1K
15:14 20.74 20.74 20.74 20.74 1.0K
15:15 20.73 20.73 20.73 20.73 0.1K
15:17 20.74 20.74 20.74 20.74 0.6K
15:19 20.74 20.75 20.74 20.75 1.1K
15:22 20.73 20.73 20.73 20.73 1.5K
15:23 20.73 20.74 20.73 20.74 0.8K
15:24 20.75 20.75 20.75 20.75 0.8K
15:25 20.74 20.74 20.74 20.74 0.6K
15:28 20.73 20.73 20.73 20.73 1.9K
15:33 20.73 20.73 20.73 20.73 0.6K
15:35 20.72 20.72 20.72 20.72 0.4K
15:36 20.71 20.71 20.71 20.71 1.0K
15:40 20.72 20.72 20.71 20.71 1.1K
15:42 20.72 20.72 20.72 20.72 0.7K
15:43 20.72 20.72 20.72 20.72 0.5K
15:44 20.72 20.72 20.72 20.72 0.8K
15:46 20.73 20.73 20.73 20.73 0.7K
15:47 20.74 20.74 20.74 20.74 6.9K
15:48 20.74 20.74 20.74 20.74 0.2K
15:49 20.73 20.73 20.70 20.70 3.8K
15:50 20.72 20.74 20.72 20.74 2.4K
15:52 20.75 20.75 20.75 20.75 0.9K
15:53 20.76 20.77 20.76 20.77 1.4K
15:54 20.76 20.76 20.75 20.75 2.3K
15:55 20.77 20.77 20.76 20.77 2.5K
15:56 20.77 20.78 20.77 20.78 1.1K
15:57 20.78 20.83 20.78 20.83 7.3K
15:58 20.84 20.84 20.82 20.82 5.1K
15:59 20.84 20.85 20.82 20.82 48.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available