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 20.73 20.73 20.65 20.65 2.0K
09:32 20.80 20.80 20.80 20.80 0.6K
09:35 20.94 20.94 20.94 20.94 0.3K
09:37 20.94 20.94 20.94 20.94 0.7K
09:41 20.99 20.99 20.92 20.92 2.7K
09:43 20.88 20.88 20.88 20.88 0.2K
09:45 20.96 21.00 20.96 21.00 0.7K
09:51 20.90 20.92 20.90 20.91 1.5K
09:59 21.07 21.07 21.07 21.07 0.4K
10:07 20.98 20.98 20.98 20.98 0.3K
10:08 20.98 20.98 20.98 20.98 0.6K
10:11 20.89 20.89 20.89 20.89 0.6K
10:20 20.84 20.84 20.84 20.84 0.2K
10:22 20.76 20.76 20.76 20.76 0.1K
10:23 20.76 20.76 20.76 20.76 0.1K
10:24 20.76 20.76 20.65 20.65 1.6K
10:32 20.72 20.72 20.72 20.72 1.3K
10:51 20.70 20.70 20.70 20.70 0.4K
10:53 20.70 20.70 20.70 20.70 0.2K
10:57 20.65 20.65 20.65 20.65 0.5K
10:58 20.61 20.61 20.61 20.61 0.6K
10:59 20.57 20.57 20.57 20.57 0.1K
11:01 20.57 20.57 20.57 20.57 0.7K
11:07 20.62 20.62 20.62 20.62 0.4K
11:10 20.60 20.60 20.60 20.60 0.2K
11:12 20.60 20.62 20.60 20.62 0.2K
11:13 20.62 20.65 20.62 20.65 0.6K
11:14 20.65 20.65 20.63 20.63 0.3K
11:17 20.63 20.63 20.63 20.63 0.4K
11:19 20.63 20.63 20.63 20.63 0.6K
11:28 20.67 20.67 20.67 20.67 0.4K
11:29 20.64 20.65 20.64 20.65 1.9K
11:35 20.65 20.65 20.65 20.65 0.1K
11:36 20.67 20.67 20.67 20.67 0.3K
11:37 20.66 20.66 20.66 20.66 0.3K
11:43 20.69 20.69 20.69 20.69 0.2K
11:44 20.70 20.70 20.70 20.70 0.1K
11:45 20.69 20.69 20.69 20.69 0.4K
11:49 20.67 20.67 20.67 20.67 0.5K
11:50 20.64 20.64 20.64 20.64 0.5K
12:00 20.66 20.66 20.66 20.66 0.4K
12:05 20.68 20.68 20.68 20.68 0.1K
12:06 20.68 20.68 20.68 20.68 0.2K
12:08 20.65 20.65 20.65 20.65 0.7K
12:16 20.67 20.67 20.67 20.67 1.8K
12:34 20.63 20.63 20.63 20.63 0.8K
12:47 20.61 20.61 20.61 20.61 0.8K
12:53 20.60 20.63 20.60 20.63 1.3K
12:58 20.64 20.64 20.64 20.64 0.7K
13:02 20.64 20.64 20.64 20.64 1.5K
13:08 20.65 20.65 20.65 20.65 0.5K
13:19 20.64 20.64 20.64 20.64 0.2K
13:20 20.64 20.64 20.64 20.64 2.3K
13:21 20.63 20.63 20.63 20.63 2.2K
13:23 20.64 20.64 20.64 20.64 0.5K
13:24 20.64 20.64 20.64 20.64 0.3K
13:26 20.63 20.63 20.63 20.63 3.9K
13:34 20.65 20.66 20.65 20.66 1.0K
13:41 20.67 20.67 20.67 20.67 0.9K
13:43 20.66 20.66 20.66 20.66 0.3K
13:45 20.67 20.67 20.67 20.67 0.8K
13:46 20.68 20.68 20.64 20.64 2.5K
13:54 20.63 20.63 20.63 20.63 1.3K
13:56 20.63 20.63 20.63 20.63 3.1K
13:57 20.63 20.63 20.63 20.63 2.6K
13:58 20.64 20.66 20.64 20.66 2.9K
14:06 20.69 20.69 20.68 20.68 1.4K
14:07 20.68 20.68 20.68 20.68 0.4K
14:09 20.67 20.67 20.67 20.67 0.8K
14:10 20.63 20.63 20.63 20.63 0.2K
14:11 20.62 20.62 20.62 20.62 1.0K
14:12 20.54 20.54 20.54 20.54 1.4K
14:16 20.56 20.56 20.56 20.56 0.8K
14:26 20.56 20.56 20.56 20.56 0.8K
14:30 20.60 20.60 20.60 20.60 1.4K
14:37 20.61 20.62 20.61 20.62 0.9K
14:39 20.62 20.62 20.62 20.62 0.4K
14:47 20.63 20.63 20.63 20.63 1.5K
14:53 20.66 20.66 20.66 20.66 0.4K
14:57 20.66 20.66 20.66 20.66 0.2K
14:58 20.67 20.67 20.67 20.67 0.7K
15:01 20.68 20.68 20.68 20.68 0.5K
15:02 20.68 20.68 20.68 20.68 0.6K
15:03 20.67 20.67 20.67 20.67 1.4K
15:04 20.66 20.66 20.66 20.66 7.6K
15:05 20.65 20.65 20.65 20.65 0.8K
15:06 20.67 20.67 20.67 20.67 0.4K
15:07 20.68 20.68 20.68 20.68 0.5K
15:11 20.68 20.68 20.68 20.68 1.5K
15:12 20.69 20.69 20.69 20.69 2.3K
15:15 20.70 20.70 20.70 20.70 1.7K
15:16 20.71 20.71 20.71 20.71 1.0K
15:17 20.72 20.72 20.72 20.72 1.3K
15:19 20.73 20.74 20.73 20.74 2.4K
15:21 20.77 20.77 20.77 20.77 2.0K
15:22 20.81 20.81 20.78 20.78 0.6K
15:24 20.82 20.82 20.82 20.82 1.6K
15:27 20.81 20.81 20.81 20.81 0.9K
15:29 20.82 20.82 20.82 20.82 0.2K
15:30 20.82 20.82 20.82 20.82 0.2K
15:31 20.81 20.81 20.81 20.81 1.5K
15:33 20.82 20.84 20.82 20.84 1.6K
15:35 20.85 20.85 20.85 20.85 0.8K
15:37 20.85 20.85 20.85 20.85 0.3K
15:39 20.86 20.86 20.86 20.86 1.2K
15:42 20.86 20.86 20.86 20.86 0.9K
15:45 20.86 20.87 20.86 20.87 2.5K
15:47 20.90 20.90 20.90 20.90 0.5K
15:48 20.91 20.91 20.91 20.91 0.7K
15:49 20.93 20.95 20.93 20.95 1.3K
15:50 20.92 20.92 20.92 20.92 1.6K
15:53 20.91 20.92 20.91 20.92 2.3K
15:55 20.95 20.95 20.94 20.94 1.6K
15:56 20.94 20.94 20.94 20.94 1.4K
15:57 20.93 20.93 20.93 20.93 3.3K
15:58 20.93 20.93 20.91 20.91 3.8K
15:59 20.92 20.96 20.91 20.94 31.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available