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 20.97 20.97 20.97 20.97 1.3K
09:43 20.79 20.79 20.79 20.79 0.7K
09:46 20.65 20.65 20.65 20.65 3.7K
09:47 20.83 20.83 20.83 20.83 1.6K
10:07 20.74 20.76 20.74 20.76 0.5K
10:12 20.74 20.74 20.74 20.74 0.2K
10:16 20.74 20.74 20.74 20.74 0.9K
10:33 20.69 20.69 20.69 20.69 0.8K
10:42 20.66 20.66 20.66 20.66 0.8K
10:44 20.62 20.62 20.61 20.61 2.5K
10:45 20.66 20.66 20.55 20.59 1.5K
10:46 20.63 20.63 20.63 20.63 1.2K
10:49 20.61 20.61 20.60 20.60 0.8K
10:53 20.59 20.60 20.59 20.60 0.5K
10:54 20.60 20.60 20.60 20.60 0.8K
10:55 20.60 20.61 20.56 20.61 1.2K
10:56 20.56 20.61 20.56 20.56 1.1K
10:57 20.59 20.60 20.59 20.60 1.1K
10:58 20.61 20.61 20.61 20.61 1.2K
11:04 20.57 20.57 20.57 20.57 1.1K
11:05 20.60 20.60 20.60 20.60 0.5K
11:06 20.66 20.66 20.65 20.65 4.3K
11:08 20.63 20.63 20.63 20.63 0.3K
11:09 20.63 20.64 20.63 20.64 0.6K
11:11 20.63 20.63 20.63 20.63 0.3K
11:13 20.65 20.65 20.65 20.65 0.3K
11:14 20.65 20.68 20.65 20.67 3.5K
11:16 20.67 20.67 20.67 20.67 0.5K
11:22 20.67 20.67 20.67 20.67 0.6K
11:25 20.68 20.68 20.68 20.68 0.1K
11:28 20.69 20.70 20.69 20.70 0.8K
11:30 20.69 20.69 20.69 20.69 0.2K
11:31 20.67 20.67 20.67 20.67 0.3K
11:33 20.70 20.70 20.66 20.66 1.2K
11:35 20.66 20.66 20.64 20.64 2.0K
11:39 20.61 20.61 20.61 20.61 0.6K
11:41 20.61 20.61 20.61 20.61 0.3K
11:48 20.61 20.61 20.61 20.61 1.6K
11:51 20.60 20.60 20.60 20.60 0.3K
11:52 20.58 20.58 20.58 20.58 1.5K
11:55 20.59 20.59 20.59 20.59 0.4K
11:58 20.55 20.55 20.55 20.55 0.7K
12:07 20.53 20.53 20.53 20.53 0.5K
12:08 20.48 20.48 20.48 20.48 0.4K
12:13 20.46 20.46 20.46 20.46 0.3K
12:16 20.48 20.48 20.46 20.48 2.5K
12:17 20.49 20.49 20.48 20.48 0.3K
12:19 20.48 20.48 20.48 20.48 0.1K
12:21 20.48 20.50 20.48 20.48 0.8K
12:22 20.48 20.48 20.41 20.43 1.2K
12:23 20.42 20.44 20.42 20.42 1.2K
12:24 20.40 20.40 20.40 20.40 0.3K
12:25 20.42 20.42 20.40 20.42 1.5K
12:29 20.39 20.39 20.39 20.39 0.6K
12:30 20.41 20.41 20.41 20.41 1.5K
12:32 20.43 20.43 20.43 20.43 0.7K
12:38 20.41 20.41 20.41 20.41 0.9K
12:40 20.39 20.39 20.39 20.39 0.6K
12:44 20.37 20.37 20.37 20.37 0.1K
12:46 20.37 20.37 20.37 20.37 0.6K
12:47 20.40 20.40 20.40 20.40 0.4K
12:48 20.39 20.39 20.39 20.39 0.6K
12:55 20.40 20.40 20.40 20.40 0.6K
13:01 20.40 20.42 20.40 20.42 3.6K
13:03 20.47 20.47 20.46 20.46 1.4K
13:04 20.41 20.45 20.41 20.43 2.4K
13:15 20.44 20.44 20.44 20.44 0.3K
13:20 20.40 20.40 20.40 20.40 0.4K
13:24 20.43 20.43 20.43 20.43 0.2K
13:28 20.42 20.42 20.42 20.42 0.1K
13:30 20.44 20.44 20.42 20.42 1.8K
13:31 20.47 20.47 20.47 20.47 1.4K
13:32 20.48 20.48 20.48 20.48 1.1K
13:46 20.46 20.46 20.46 20.46 0.4K
13:47 20.48 20.48 20.48 20.48 0.1K
13:48 20.47 20.47 20.47 20.47 0.1K
13:49 20.48 20.48 20.48 20.48 0.5K
13:50 20.48 20.48 20.48 20.48 0.3K
13:51 20.50 20.50 20.50 20.50 0.2K
13:52 20.49 20.49 20.49 20.49 1.4K
13:53 20.52 20.56 20.52 20.56 1.3K
13:54 20.55 20.55 20.55 20.55 9.3K
13:57 20.66 20.66 20.66 20.66 0.8K
13:59 20.68 20.68 20.68 20.68 0.1K
14:00 20.68 20.68 20.68 20.68 0.7K
14:01 20.66 20.66 20.66 20.66 0.4K
14:04 20.65 20.65 20.65 20.65 2.1K
14:12 20.64 20.64 20.64 20.64 1.4K
14:13 20.63 20.63 20.63 20.63 3.1K
14:17 20.63 20.63 20.63 20.63 2.4K
14:22 20.60 20.63 20.60 20.63 0.6K
14:24 20.63 20.63 20.57 20.57 7.6K
14:26 20.57 20.57 20.57 20.57 0.6K
14:28 20.58 20.58 20.58 20.58 0.7K
14:29 20.58 20.58 20.58 20.58 0.1K
14:30 20.58 20.58 20.58 20.58 1.2K
14:31 20.59 20.59 20.59 20.59 0.9K
14:32 20.61 20.61 20.61 20.61 0.5K
14:33 20.61 20.61 20.61 20.61 1.5K
14:34 20.61 20.61 20.61 20.61 0.8K
14:39 20.60 20.60 20.60 20.60 0.4K
14:42 20.61 20.61 20.61 20.61 0.2K
14:43 20.58 20.58 20.58 20.58 0.2K
14:45 20.59 20.59 20.59 20.59 0.6K
14:47 20.56 20.56 20.55 20.55 1.2K
14:51 20.58 20.58 20.58 20.58 0.8K
14:54 20.60 20.60 20.60 20.60 1.7K
14:58 20.61 20.61 20.61 20.61 1.1K
15:01 20.62 20.62 20.62 20.62 0.7K
15:03 20.61 20.61 20.59 20.60 3.3K
15:05 20.60 20.60 20.60 20.60 0.8K
15:08 20.58 20.58 20.58 20.58 0.9K
15:09 20.58 20.58 20.58 20.58 0.6K
15:10 20.57 20.57 20.57 20.57 0.2K
15:12 20.57 20.57 20.57 20.57 0.4K
15:14 20.59 20.59 20.59 20.59 0.4K
15:15 20.59 20.59 20.59 20.59 1.3K
15:20 20.59 20.59 20.59 20.59 0.6K
15:21 20.57 20.57 20.56 20.56 1.3K
15:22 20.56 20.56 20.56 20.56 0.7K
15:23 20.57 20.57 20.57 20.57 1.0K
15:28 20.56 20.56 20.56 20.56 1.4K
15:31 20.57 20.57 20.57 20.57 0.8K
15:34 20.58 20.58 20.58 20.58 1.8K
15:36 20.53 20.53 20.53 20.53 0.9K
15:39 20.54 20.54 20.54 20.54 0.5K
15:43 20.54 20.54 20.54 20.54 0.3K
15:44 20.56 20.58 20.56 20.58 3.0K
15:45 20.59 20.59 20.59 20.59 1.1K
15:47 20.60 20.60 20.59 20.59 0.8K
15:48 20.59 20.59 20.58 20.58 1.4K
15:50 20.57 20.58 20.57 20.58 3.4K
15:51 20.57 20.57 20.57 20.57 1.4K
15:52 20.56 20.56 20.56 20.56 2.0K
15:54 20.54 20.54 20.54 20.54 1.1K
15:55 20.56 20.56 20.55 20.55 2.0K
15:56 20.54 20.54 20.54 20.54 2.1K
15:57 20.54 20.54 20.53 20.53 2.0K
15:58 20.54 20.54 20.47 20.48 6.2K
15:59 20.47 20.47 20.43 20.45 203.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available