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 20.50 20.50 20.50 20.50 1.4K
09:31 20.50 20.50 20.50 20.50 1.2K
09:32 20.75 20.75 20.75 20.75 0.4K
09:34 20.55 20.55 20.55 20.55 0.1K
09:40 20.55 20.55 20.55 20.55 0.7K
09:46 20.46 20.46 20.46 20.45 0.1K
09:49 20.44 20.44 20.44 20.44 0.2K
09:50 20.32 20.32 20.32 20.32 1.8K
09:51 20.53 20.72 20.53 20.72 1.6K
09:52 20.74 20.74 20.74 20.74 0.1K
09:56 20.48 20.63 20.48 20.63 0.8K
09:59 20.67 20.67 20.67 20.67 0.2K
10:00 20.56 20.67 20.56 20.67 0.9K
10:02 20.62 20.62 20.62 20.62 0.2K
10:03 20.69 20.69 20.62 20.62 1.1K
10:04 20.71 20.71 20.62 20.68 1.0K
10:05 20.62 20.63 20.62 20.63 1.4K
10:11 20.57 20.57 20.57 20.57 0.3K
10:13 20.58 20.58 20.58 20.58 0.4K
10:17 20.58 20.58 20.58 20.58 0.6K
10:25 20.68 20.68 20.68 20.68 0.5K
10:32 20.70 20.70 20.70 20.70 0.6K
10:45 20.73 20.73 20.73 20.73 1.6K
10:56 20.82 20.82 20.77 20.77 1.7K
11:01 20.78 20.78 20.78 20.78 0.3K
11:02 20.83 20.83 20.83 20.83 0.4K
11:06 20.78 20.78 20.78 20.78 0.3K
11:08 20.75 20.75 20.75 20.75 0.9K
11:10 20.76 20.76 20.76 20.76 0.5K
11:12 20.77 20.77 20.77 20.77 0.9K
11:13 20.75 20.75 20.75 20.75 0.3K
11:16 20.77 20.77 20.77 20.77 0.3K
11:17 20.75 20.76 20.75 20.76 0.6K
11:20 20.82 20.82 20.82 20.82 1.6K
11:22 20.85 20.85 20.85 20.85 0.7K
11:24 20.91 20.91 20.91 20.91 2.6K
11:26 20.88 20.88 20.88 20.88 1.8K
11:29 20.88 20.88 20.88 20.88 0.8K
11:38 20.90 20.90 20.90 20.90 0.4K
11:43 20.95 20.95 20.95 20.95 4.1K
11:44 20.93 21.00 20.93 21.00 7.7K
11:45 20.99 21.02 20.99 21.02 1.4K
11:51 21.00 21.00 21.00 21.00 0.2K
11:54 21.00 21.00 21.00 21.00 2.3K
11:56 20.99 20.99 20.99 20.99 0.4K
11:59 21.01 21.01 21.01 21.01 1.5K
12:08 21.00 21.01 21.00 21.01 1.5K
12:09 21.02 21.02 21.02 21.02 1.3K
12:10 21.04 21.04 21.04 21.04 1.2K
12:15 21.00 21.00 21.00 21.00 0.1K
12:18 21.01 21.01 21.01 21.01 0.2K
12:19 21.01 21.01 21.01 21.01 0.1K
12:20 21.01 21.01 21.01 21.01 0.6K
12:21 21.02 21.02 21.02 21.02 0.6K
12:24 21.03 21.03 21.03 21.03 0.8K
12:25 21.05 21.05 21.05 21.05 0.3K
12:35 21.03 21.03 21.03 21.03 1.2K
12:45 21.04 21.04 21.04 21.04 0.3K
12:47 21.05 21.05 21.05 21.05 0.9K
12:48 21.04 21.04 21.04 21.04 1.5K
13:03 21.07 21.07 21.07 21.07 0.9K
13:04 21.08 21.08 21.08 21.08 0.2K
13:05 21.08 21.08 21.08 21.08 0.4K
13:07 21.08 21.08 21.08 21.08 0.3K
13:08 21.07 21.07 21.07 21.07 0.9K
13:09 21.08 21.08 21.08 21.08 1.0K
13:19 21.07 21.07 21.07 21.07 0.5K
13:21 21.08 21.08 21.08 21.08 0.5K
13:25 21.09 21.09 21.09 21.09 0.2K
13:26 21.09 21.09 21.09 21.09 1.2K
13:36 21.10 21.10 21.10 21.10 1.0K
13:38 21.11 21.11 21.09 21.09 1.7K
13:44 21.11 21.11 21.11 21.11 1.6K
14:00 21.08 21.08 21.08 21.08 0.3K
14:02 21.06 21.06 21.06 21.06 2.6K
14:04 21.03 21.03 21.03 21.03 0.1K
14:05 21.02 21.02 21.02 21.02 1.5K
14:07 21.03 21.03 21.03 21.03 1.6K
14:10 21.06 21.06 21.06 21.06 0.3K
14:14 21.08 21.11 21.08 21.11 1.9K
14:25 21.06 21.06 21.06 21.06 0.5K
14:26 21.06 21.06 21.06 21.06 1.0K
14:34 21.07 21.07 21.07 21.07 0.4K
14:36 21.07 21.07 21.07 21.07 0.3K
14:40 21.06 21.07 21.06 21.07 0.5K
14:41 21.09 21.09 21.07 21.07 8.0K
14:43 21.07 21.07 21.03 21.03 2.1K
14:44 21.05 21.08 21.05 21.08 1.6K
14:46 21.07 21.07 21.06 21.06 0.5K
14:47 21.05 21.05 21.05 21.05 3.6K
14:56 21.09 21.09 21.09 21.09 0.2K
14:58 21.12 21.12 21.07 21.07 5.0K
15:00 21.07 21.07 21.07 21.07 0.2K
15:02 21.07 21.08 21.07 21.08 1.5K
15:05 21.07 21.07 21.07 21.07 1.0K
15:07 21.07 21.07 21.07 21.07 0.7K
15:14 21.08 21.09 21.08 21.09 4.0K
15:15 21.09 21.12 21.09 21.12 1.6K
15:18 21.15 21.15 21.15 21.15 0.6K
15:22 21.16 21.22 21.16 21.19 9.7K
15:23 21.17 21.17 21.17 21.17 2.2K
15:26 21.24 21.24 21.24 21.24 1.3K
15:28 21.24 21.24 21.24 21.24 1.0K
15:30 21.24 21.24 21.24 21.24 0.5K
15:31 21.28 21.28 21.28 21.28 1.7K
15:32 21.25 21.25 21.25 21.25 1.5K
15:33 21.28 21.28 21.27 21.27 0.5K
15:34 21.26 21.28 21.26 21.28 1.2K
15:37 21.31 21.31 21.31 21.31 0.8K
15:40 21.28 21.28 21.28 21.28 1.0K
15:42 21.28 21.28 21.27 21.27 1.2K
15:43 21.26 21.26 21.25 21.25 0.4K
15:44 21.26 21.26 21.26 21.26 0.8K
15:45 21.27 21.29 21.27 21.29 2.3K
15:47 21.28 21.28 21.28 21.28 0.6K
15:48 21.27 21.27 21.27 21.27 0.5K
15:50 21.29 21.32 21.29 21.32 3.0K
15:52 21.32 21.33 21.32 21.33 0.5K
15:53 21.31 21.31 21.31 21.31 1.8K
15:55 21.31 21.31 21.31 21.31 2.3K
15:56 21.27 21.28 21.27 21.28 2.4K
15:57 21.30 21.30 21.30 21.30 0.5K
15:58 21.29 21.31 21.29 21.31 1.9K
15:59 21.30 21.30 21.27 21.27 39.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available