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 20.59 21.00 20.59 21.00 2.1K
09:37 20.90 20.90 20.81 20.81 0.6K
09:38 20.82 20.82 20.82 20.82 0.2K
09:42 20.90 20.94 20.90 20.94 2.0K
09:51 20.92 20.92 20.92 20.92 0.5K
09:52 20.85 20.85 20.85 20.85 0.9K
09:55 20.86 20.86 20.86 20.86 0.6K
09:57 20.90 20.90 20.90 20.90 0.7K
10:01 20.97 20.97 20.92 20.92 2.1K
10:03 20.99 20.99 20.90 20.90 2.9K
10:04 20.97 20.97 20.97 20.97 0.1K
10:05 20.97 20.97 20.97 20.97 0.1K
10:06 20.97 20.97 20.97 20.97 0.6K
10:07 20.94 20.94 20.94 20.94 0.8K
10:12 20.96 20.96 20.96 20.96 1.6K
10:17 20.98 20.98 20.98 20.98 0.5K
10:18 20.95 20.95 20.95 20.95 0.3K
10:19 20.98 20.98 20.98 20.98 0.2K
10:20 20.94 20.96 20.94 20.96 2.8K
10:21 20.96 21.04 20.96 21.04 7.7K
10:23 20.98 20.98 20.98 20.98 0.6K
10:35 21.05 21.05 21.00 21.00 1.2K
10:36 20.96 20.96 20.96 20.96 5.5K
10:37 21.00 21.00 21.00 21.00 0.7K
10:38 21.00 21.00 21.00 21.00 0.2K
10:39 20.97 20.97 20.97 20.97 0.6K
10:41 20.96 20.96 20.94 20.94 0.7K
10:42 20.96 20.96 20.96 20.96 2.2K
10:47 20.96 20.96 20.95 20.95 4.8K
10:48 20.95 20.95 20.95 20.95 0.4K
10:49 20.95 20.96 20.95 20.96 3.1K
10:52 20.94 20.94 20.89 20.90 4.3K
10:53 20.90 20.90 20.90 20.90 0.1K
10:54 20.99 20.99 20.99 20.99 3.8K
10:56 20.98 20.98 20.98 20.98 1.1K
11:02 20.99 20.99 20.99 20.99 1.1K
11:04 20.96 20.96 20.96 20.96 0.1K
11:05 20.92 20.92 20.90 20.90 2.0K
11:06 20.89 20.89 20.89 20.89 0.4K
11:12 20.84 20.84 20.84 20.84 1.5K
11:22 20.85 20.85 20.83 20.83 1.4K
11:24 20.90 20.90 20.90 20.90 3.0K
11:27 20.80 20.84 20.80 20.84 1.5K
11:28 20.85 20.85 20.85 20.85 0.1K
11:33 20.88 20.88 20.88 20.88 1.6K
11:34 20.90 20.90 20.90 20.90 0.5K
11:36 20.92 20.94 20.92 20.94 1.2K
11:40 20.90 20.90 20.90 20.90 2.9K
11:51 20.88 20.88 20.88 20.88 0.3K
11:53 20.88 20.88 20.88 20.88 0.8K
11:54 20.89 20.90 20.89 20.90 0.6K
11:55 20.91 20.91 20.91 20.91 0.8K
12:10 20.97 20.97 20.97 20.97 1.7K
12:13 20.94 20.94 20.94 20.94 6.2K
12:14 20.94 20.94 20.94 20.94 0.4K
12:15 20.92 20.92 20.92 20.92 0.8K
12:22 20.90 20.90 20.90 20.90 0.5K
12:26 20.93 20.93 20.93 20.93 0.2K
12:27 20.92 20.92 20.92 20.92 0.5K
12:29 20.93 20.93 20.93 20.93 0.5K
12:30 20.92 20.92 20.92 20.92 1.0K
12:33 20.94 20.94 20.94 20.94 0.4K
12:34 20.93 20.93 20.93 20.93 0.1K
12:36 20.93 20.93 20.93 20.93 0.7K
12:41 20.92 20.92 20.92 20.92 0.4K
12:44 20.92 20.92 20.92 20.92 4.9K
12:48 20.89 20.89 20.88 20.88 0.8K
12:51 20.87 20.87 20.87 20.87 0.6K
13:09 20.86 20.86 20.86 20.86 0.2K
13:13 20.85 20.85 20.83 20.83 3.4K
13:16 20.82 20.82 20.82 20.82 1.4K
13:21 20.79 20.79 20.79 20.79 0.4K
13:24 20.79 20.79 20.79 20.79 0.6K
13:25 20.76 20.76 20.75 20.75 3.0K
13:34 20.76 20.79 20.76 20.79 0.4K
13:35 20.78 20.78 20.78 20.78 0.4K
13:36 20.77 20.77 20.77 20.77 0.2K
13:38 20.77 20.77 20.77 20.77 1.2K
13:43 20.82 20.82 20.82 20.82 0.2K
13:44 20.80 20.80 20.80 20.80 0.6K
13:50 20.83 20.83 20.83 20.83 0.5K
13:52 20.81 20.81 20.81 20.81 0.2K
13:55 20.80 20.80 20.80 20.80 0.7K
13:56 20.79 20.79 20.79 20.79 2.3K
13:57 20.80 20.80 20.80 20.80 1.0K
14:01 20.77 20.77 20.77 20.77 0.8K
14:04 20.78 20.78 20.78 20.78 1.8K
14:07 20.78 20.78 20.78 20.78 0.5K
14:14 20.74 20.74 20.74 20.74 0.2K
14:17 20.76 20.76 20.76 20.76 0.6K
14:22 20.74 20.74 20.74 20.74 1.5K
14:23 20.75 20.75 20.75 20.75 0.6K
14:26 20.73 20.73 20.72 20.72 2.0K
14:29 20.71 20.71 20.71 20.71 0.2K
14:36 20.69 20.69 20.69 20.69 1.1K
14:37 20.67 20.67 20.67 20.67 2.5K
14:43 20.69 20.69 20.69 20.69 0.9K
14:45 20.66 20.66 20.66 20.66 0.8K
14:50 20.71 20.71 20.71 20.71 0.4K
14:52 20.69 20.69 20.69 20.69 0.3K
14:53 20.67 20.67 20.67 20.67 0.4K
15:00 20.67 20.67 20.67 20.67 1.4K
15:01 20.67 20.67 20.67 20.67 1.8K
15:10 20.64 20.64 20.64 20.64 1.1K
15:14 20.63 20.63 20.63 20.63 1.3K
15:15 20.61 20.61 20.60 20.60 1.9K
15:18 20.60 20.60 20.60 20.60 1.6K
15:23 20.59 20.59 20.59 20.59 1.1K
15:26 20.59 20.60 20.59 20.60 1.3K
15:29 20.60 20.60 20.60 20.60 1.5K
15:32 20.63 20.63 20.63 20.63 0.7K
15:33 20.65 20.70 20.65 20.70 4.3K
15:35 20.69 20.70 20.69 20.70 0.3K
15:36 20.70 20.70 20.70 20.70 0.6K
15:39 20.68 20.68 20.68 20.68 1.7K
15:40 20.69 20.69 20.69 20.69 1.0K
15:45 20.73 20.73 20.73 20.73 0.8K
15:48 20.70 20.70 20.70 20.70 0.2K
15:49 20.71 20.71 20.71 20.71 2.4K
15:50 20.73 20.73 20.73 20.73 0.8K
15:52 20.70 20.70 20.70 20.70 0.9K
15:54 20.71 20.71 20.71 20.71 0.7K
15:55 20.69 20.69 20.68 20.68 1.0K
15:56 20.68 20.68 20.68 20.68 0.4K
15:57 20.71 20.71 20.71 20.71 2.9K
15:58 20.71 20.71 20.69 20.69 2.2K
15:59 20.69 20.73 20.69 20.72 36.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available