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 20.68 20.68 20.68 20.68 1.3K
09:34 20.69 20.69 20.69 20.69 0.2K
09:39 20.68 20.68 20.68 20.68 1.0K
09:40 20.63 20.63 20.63 20.63 1.1K
09:41 20.58 20.58 20.58 20.58 0.2K
09:42 20.60 20.60 20.60 20.60 0.9K
09:44 20.56 20.56 20.56 20.56 0.2K
09:45 20.54 20.54 20.54 20.54 1.6K
09:50 20.72 20.72 20.72 20.72 0.9K
09:51 20.59 20.59 20.59 20.59 1.0K
09:58 20.66 20.66 20.66 20.66 0.3K
10:04 20.58 20.58 20.56 20.56 2.0K
10:06 20.54 20.54 20.54 20.54 0.3K
10:09 20.58 20.58 20.58 20.58 2.1K
10:11 20.58 20.62 20.58 20.62 0.9K
10:20 20.63 20.63 20.63 20.63 0.3K
10:22 20.60 20.60 20.60 20.60 1.8K
10:25 20.60 20.60 20.60 20.60 1.0K
10:26 20.59 20.59 20.59 20.59 0.2K
10:29 20.63 20.63 20.63 20.63 1.3K
10:34 20.62 20.62 20.61 20.61 1.2K
10:35 20.61 20.63 20.61 20.63 0.7K
10:36 20.63 20.63 20.63 20.63 1.8K
10:37 20.66 20.66 20.66 20.66 0.5K
10:41 20.70 20.70 20.70 20.70 0.5K
10:43 20.65 20.65 20.65 20.65 0.8K
10:49 20.68 20.68 20.68 20.68 0.2K
10:50 20.71 20.71 20.71 20.71 7.0K
10:56 20.78 20.78 20.78 20.78 0.6K
11:04 20.76 20.76 20.75 20.75 4.1K
11:06 20.76 20.76 20.76 20.76 0.8K
11:10 20.82 20.82 20.82 20.82 0.2K
11:12 20.81 20.81 20.80 20.80 0.8K
11:13 20.78 20.79 20.78 20.78 1.9K
11:15 20.72 20.72 20.72 20.72 0.2K
11:17 20.70 20.70 20.70 20.70 0.3K
11:20 20.73 20.73 20.73 20.73 0.1K
11:21 20.73 20.73 20.73 20.73 0.4K
11:25 20.75 20.76 20.75 20.76 0.8K
11:36 20.77 20.77 20.72 20.72 3.4K
11:46 20.73 20.73 20.73 20.73 0.5K
11:49 20.74 20.74 20.74 20.74 0.5K
11:50 20.75 20.75 20.75 20.75 0.7K
11:56 20.76 20.76 20.76 20.76 0.5K
11:57 20.74 20.74 20.74 20.74 0.4K
11:58 20.74 20.74 20.74 20.74 2.3K
12:07 20.71 20.71 20.71 20.71 0.2K
12:08 20.73 20.73 20.73 20.73 0.2K
12:10 20.73 20.73 20.73 20.73 0.2K
12:13 20.71 20.71 20.71 20.71 1.6K
12:19 20.70 20.70 20.70 20.70 0.3K
12:22 20.69 20.69 20.69 20.69 2.9K
12:23 20.70 20.70 20.70 20.70 1.0K
12:30 20.68 20.68 20.67 20.67 1.8K
12:36 20.66 20.66 20.66 20.66 1.4K
12:39 20.66 20.66 20.66 20.66 1.5K
12:48 20.71 20.71 20.71 20.71 0.1K
12:53 20.71 20.71 20.71 20.71 2.5K
12:58 20.70 20.70 20.70 20.70 0.1K
12:59 20.70 20.70 20.70 20.70 0.5K
13:03 20.69 20.69 20.69 20.69 1.4K
13:08 20.68 20.68 20.68 20.68 0.4K
13:13 20.68 20.68 20.68 20.68 0.4K
13:15 20.67 20.67 20.67 20.67 0.1K
13:16 20.68 20.68 20.68 20.68 0.9K
13:17 20.69 20.69 20.69 20.69 0.4K
13:20 20.70 20.70 20.70 20.70 0.2K
13:24 20.70 20.70 20.70 20.70 0.2K
13:27 20.70 20.70 20.70 20.70 0.2K
13:28 20.71 20.71 20.71 20.71 0.5K
13:30 20.71 20.71 20.71 20.71 0.6K
13:32 20.71 20.71 20.71 20.71 1.4K
13:35 20.73 20.73 20.73 20.73 0.6K
13:37 20.73 20.73 20.73 20.73 0.5K
13:39 20.74 20.75 20.74 20.75 0.4K
13:41 20.70 20.70 20.70 20.70 2.9K
13:44 20.72 20.72 20.69 20.69 1.0K
13:51 20.71 20.71 20.71 20.71 0.9K
13:56 20.72 20.72 20.72 20.72 0.4K
14:01 20.73 20.77 20.73 20.77 0.8K
14:03 20.78 20.78 20.71 20.71 3.4K
14:04 20.71 20.71 20.71 20.71 0.2K
14:06 20.71 20.71 20.71 20.71 0.1K
14:08 20.71 20.71 20.71 20.71 1.6K
14:11 20.65 20.65 20.65 20.65 0.3K
14:13 20.64 20.64 20.64 20.64 0.4K
14:16 20.67 20.67 20.67 20.67 1.6K
14:24 20.64 20.64 20.64 20.64 0.9K
14:35 20.70 20.70 20.69 20.69 2.5K
14:38 20.67 20.67 20.67 20.67 0.3K
14:39 20.65 20.65 20.65 20.65 0.5K
14:45 20.66 20.66 20.66 20.66 0.1K
14:46 20.66 20.66 20.65 20.65 1.2K
14:51 20.66 20.66 20.66 20.66 0.2K
14:52 20.65 20.65 20.65 20.65 0.1K
14:53 20.66 20.66 20.66 20.66 1.4K
14:58 20.66 20.66 20.66 20.66 1.1K
15:00 20.66 20.66 20.66 20.66 0.5K
15:01 20.66 20.66 20.66 20.66 0.3K
15:02 20.66 20.66 20.66 20.66 1.0K
15:06 20.66 20.66 20.66 20.66 0.4K
15:07 20.66 20.66 20.66 20.66 0.2K
15:08 20.66 20.66 20.65 20.65 0.7K
15:09 20.64 20.66 20.64 20.66 7.3K
15:14 20.69 20.69 20.69 20.69 1.9K
15:21 20.71 20.71 20.71 20.71 1.5K
15:23 20.72 20.72 20.72 20.72 3.4K
15:25 20.71 20.72 20.71 20.72 1.6K
15:26 20.70 20.70 20.70 20.70 0.3K
15:27 20.70 20.70 20.69 20.70 3.6K
15:30 20.71 20.71 20.71 20.71 0.1K
15:31 20.70 20.70 20.70 20.70 0.7K
15:32 20.70 20.70 20.70 20.70 0.2K
15:33 20.70 20.70 20.70 20.70 0.3K
15:34 20.70 20.70 20.70 20.70 0.3K
15:35 20.70 20.70 20.70 20.70 0.2K
15:36 20.69 20.69 20.69 20.69 1.2K
15:37 20.68 20.68 20.68 20.68 1.4K
15:38 20.69 20.69 20.69 20.69 1.1K
15:39 20.69 20.70 20.69 20.70 1.7K
15:40 20.71 20.71 20.70 20.70 2.5K
15:41 20.71 20.72 20.71 20.71 6.7K
15:45 20.70 20.70 20.70 20.70 0.8K
15:47 20.70 20.73 20.70 20.73 5.4K
15:48 20.75 20.75 20.75 20.75 2.2K
15:50 20.77 20.81 20.77 20.81 2.0K
15:51 20.78 20.78 20.78 20.78 3.0K
15:52 20.78 20.78 20.77 20.77 0.4K
15:53 20.77 20.77 20.77 20.77 0.2K
15:54 20.77 20.77 20.76 20.76 1.1K
15:55 20.78 20.78 20.74 20.75 3.3K
15:56 20.74 20.74 20.71 20.71 3.0K
15:57 20.71 20.71 20.71 20.71 1.0K
15:58 20.71 20.73 20.71 20.72 5.3K
15:59 20.71 20.72 20.68 20.72 36.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available