The Hackett

HCKT
🏛️ usa →
19.02
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 20.42 20.42 20.42 20.42 0.9K
09:32 20.38 20.38 20.38 20.38 3.7K
09:36 20.26 20.26 20.26 20.26 0.2K
09:37 20.26 20.26 20.26 20.26 0.1K
09:38 20.25 20.26 20.25 20.26 0.2K
09:39 20.26 20.26 20.25 20.25 0.3K
09:40 20.26 20.26 20.24 20.24 0.7K
09:41 20.33 20.33 20.33 20.33 0.1K
09:42 20.33 20.33 20.33 20.33 0.1K
09:44 20.37 20.37 20.37 20.36 0.3K
09:49 20.36 20.36 20.36 20.36 0.7K
10:01 20.37 20.37 20.37 20.37 0.4K
10:09 20.33 20.33 20.33 20.33 1.3K
10:18 20.29 20.29 20.29 20.29 1.0K
10:29 20.32 20.32 20.32 20.32 1.0K
10:35 20.27 20.27 20.27 20.27 0.1K
10:37 20.32 20.32 20.32 20.32 0.6K
10:46 20.37 20.37 20.31 20.31 2.1K
10:48 20.31 20.31 20.31 20.31 0.2K
10:50 20.31 20.31 20.31 20.31 1.3K
10:53 20.32 20.32 20.32 20.32 1.0K
11:03 20.30 20.30 20.30 20.30 0.3K
11:10 20.35 20.35 20.35 20.35 0.4K
11:11 20.33 20.33 20.33 20.33 0.4K
11:15 20.34 20.34 20.34 20.34 0.3K
11:17 20.35 20.35 20.35 20.35 0.1K
11:18 20.36 20.36 20.33 20.33 0.5K
11:21 20.34 20.35 20.34 20.35 0.3K
11:22 20.35 20.35 20.34 20.34 1.4K
11:26 20.38 20.38 20.38 20.38 1.3K
11:28 20.37 20.37 20.37 20.37 0.6K
11:32 20.39 20.44 20.39 20.44 4.1K
11:33 20.45 20.45 20.45 20.45 0.6K
11:35 20.43 20.44 20.43 20.44 0.4K
11:37 20.56 20.56 20.56 20.56 0.2K
11:38 20.56 20.56 20.45 20.46 0.6K
11:40 20.47 20.47 20.47 20.47 0.4K
11:41 20.48 20.48 20.48 20.48 0.4K
11:44 20.46 20.47 20.46 20.47 0.4K
11:45 20.48 20.48 20.48 20.48 0.4K
11:46 20.48 20.48 20.48 20.48 0.3K
11:47 20.48 20.48 20.48 20.48 1.0K
11:51 20.49 20.49 20.49 20.49 0.1K
11:53 20.48 20.48 20.48 20.48 0.2K
11:58 20.48 20.49 20.48 20.49 1.1K
12:05 20.48 20.48 20.48 20.48 0.7K
12:10 20.49 20.50 20.49 20.50 0.8K
12:13 20.53 20.57 20.53 20.57 2.6K
12:14 20.61 20.61 20.61 20.61 3.8K
12:29 20.68 20.70 20.68 20.69 3.7K
12:30 20.69 20.70 20.69 20.69 0.7K
12:31 20.71 20.71 20.69 20.69 0.4K
12:32 20.66 20.66 20.66 20.66 1.6K
12:33 20.63 20.63 20.63 20.63 1.5K
12:41 20.62 20.62 20.62 20.62 1.1K
12:42 20.63 20.64 20.63 20.64 1.2K
12:43 20.65 20.65 20.65 20.65 2.7K
12:47 20.66 20.66 20.66 20.66 1.4K
12:50 20.69 20.69 20.69 20.69 0.2K
12:54 20.66 20.66 20.66 20.66 15.4K
12:55 20.66 20.66 20.66 20.66 1.0K
12:58 20.66 20.66 20.66 20.66 2.9K
13:00 20.66 20.66 20.66 20.66 0.8K
13:03 20.66 20.66 20.66 20.66 0.5K
13:10 20.65 20.65 20.65 20.65 2.1K
13:12 20.64 20.64 20.63 20.63 1.3K
13:17 20.63 20.63 20.60 20.60 6.4K
13:18 20.61 20.61 20.61 20.61 2.4K
13:22 20.60 20.60 20.60 20.60 0.4K
13:30 20.59 20.59 20.59 20.59 1.2K
13:32 20.57 20.57 20.57 20.57 0.8K
13:34 20.58 20.63 20.58 20.63 9.5K
13:35 20.62 20.62 20.62 20.62 0.3K
13:38 20.62 20.62 20.62 20.62 1.0K
13:41 20.67 20.67 20.66 20.66 3.0K
13:42 20.66 20.66 20.66 20.66 1.0K
13:56 20.66 20.66 20.66 20.66 1.6K
14:02 20.69 20.69 20.69 20.69 0.4K
14:10 20.68 20.68 20.68 20.68 0.3K
14:11 20.69 20.69 20.69 20.69 0.2K
14:12 20.70 20.70 20.70 20.70 0.1K
14:13 20.69 20.69 20.69 20.69 0.1K
14:14 20.70 20.70 20.70 20.70 0.2K
14:15 20.70 20.70 20.70 20.70 0.1K
14:16 20.70 20.70 20.70 20.70 0.1K
14:17 20.70 20.70 20.70 20.70 0.2K
14:18 20.70 20.70 20.67 20.67 5.2K
14:21 20.63 20.64 20.63 20.64 2.2K
14:27 20.63 20.63 20.63 20.63 0.5K
14:32 20.65 20.65 20.65 20.65 1.4K
14:38 20.63 20.63 20.63 20.63 0.4K
14:42 20.63 20.63 20.63 20.63 0.6K
14:48 20.64 20.64 20.64 20.64 0.8K
14:50 20.64 20.64 20.64 20.64 2.4K
14:53 20.61 20.61 20.61 20.61 2.4K
15:00 20.62 20.62 20.62 20.62 1.3K
15:04 20.63 20.63 20.63 20.63 0.6K
15:07 20.63 20.63 20.63 20.63 1.0K
15:14 20.64 20.65 20.64 20.65 3.1K
15:22 20.62 20.62 20.62 20.62 2.9K
15:24 20.63 20.64 20.63 20.64 2.4K
15:28 20.65 20.65 20.65 20.65 1.4K
15:34 20.67 20.68 20.67 20.68 1.9K
15:38 20.68 20.68 20.68 20.68 0.5K
15:39 20.69 20.70 20.69 20.70 3.2K
15:45 20.70 20.70 20.70 20.70 0.2K
15:46 20.71 20.72 20.71 20.72 1.8K
15:47 20.73 20.74 20.73 20.74 2.3K
15:49 20.75 20.76 20.75 20.76 2.0K
15:50 20.76 20.76 20.76 20.76 0.8K
15:52 20.77 20.77 20.77 20.77 2.1K
15:54 20.77 20.77 20.77 20.77 0.3K
15:55 20.78 20.79 20.77 20.77 2.6K
15:56 20.78 20.79 20.78 20.79 1.5K
15:57 20.78 20.78 20.78 20.78 0.9K
15:58 20.78 20.78 20.76 20.76 2.1K
15:59 20.76 20.77 20.75 20.76 37.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available