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 20.71 20.71 20.71 20.71 1.9K
09:39 20.91 20.91 20.91 20.91 0.1K
09:40 20.91 20.91 20.91 20.91 0.6K
09:56 20.73 20.73 20.73 20.73 0.3K
09:59 20.91 20.91 20.91 20.91 0.5K
10:02 20.83 20.83 20.83 20.83 0.5K
10:03 20.84 20.84 20.84 20.84 0.7K
10:04 20.83 20.83 20.83 20.83 0.3K
10:06 20.80 20.80 20.80 20.80 0.2K
10:07 20.79 20.79 20.79 20.79 0.3K
10:08 20.84 20.84 20.84 20.84 0.6K
10:09 20.81 20.81 20.81 20.81 0.2K
10:10 20.84 20.84 20.84 20.84 0.5K
10:12 20.81 20.83 20.81 20.83 0.4K
10:18 20.73 20.80 20.73 20.80 1.1K
10:25 20.82 20.82 20.82 20.82 0.1K
10:26 20.84 20.84 20.84 20.84 0.3K
10:27 20.82 20.82 20.80 20.80 1.4K
10:28 20.81 20.81 20.81 20.81 0.8K
10:29 20.86 20.86 20.86 20.86 1.0K
10:30 20.83 20.83 20.83 20.83 0.8K
10:32 20.80 20.80 20.80 20.80 0.5K
10:33 20.79 20.79 20.79 20.79 0.4K
10:35 20.82 20.82 20.82 20.82 0.8K
10:45 20.76 20.76 20.75 20.75 0.6K
10:46 20.76 20.76 20.76 20.76 0.9K
10:47 20.78 20.78 20.74 20.74 4.1K
10:55 20.76 20.76 20.76 20.76 0.3K
10:57 20.73 20.74 20.73 20.74 5.0K
10:59 20.75 20.76 20.75 20.76 0.7K
11:01 20.75 20.76 20.75 20.76 3.2K
11:04 20.80 20.80 20.80 20.80 0.9K
11:06 20.76 20.76 20.76 20.76 1.5K
11:09 20.74 20.74 20.74 20.74 0.3K
11:13 20.73 20.73 20.73 20.73 0.9K
11:18 20.72 20.72 20.72 20.72 1.9K
11:19 20.72 20.72 20.72 20.72 0.5K
11:23 20.74 20.74 20.74 20.74 0.7K
11:25 20.74 20.74 20.74 20.74 0.2K
11:26 20.73 20.74 20.73 20.74 2.3K
11:34 20.77 20.77 20.77 20.77 0.9K
11:37 20.75 20.75 20.75 20.75 0.8K
11:43 20.74 20.74 20.74 20.74 0.3K
11:46 20.73 20.73 20.73 20.73 2.5K
11:53 20.75 20.75 20.75 20.75 1.1K
11:57 20.77 20.77 20.77 20.77 0.2K
12:01 20.76 20.76 20.76 20.76 0.3K
12:04 20.76 20.82 20.76 20.82 6.7K
12:06 20.83 20.83 20.83 20.83 0.1K
12:07 20.83 20.86 20.83 20.86 3.9K
12:09 20.84 20.84 20.84 20.84 6.7K
12:10 20.82 20.82 20.82 20.82 0.7K
12:11 20.79 20.80 20.79 20.80 1.1K
12:12 20.78 20.78 20.78 20.78 0.2K
12:13 20.80 20.80 20.80 20.80 1.5K
12:14 20.80 20.80 20.80 20.80 0.1K
12:15 20.81 20.81 20.81 20.81 1.0K
12:16 20.81 20.81 20.81 20.81 0.8K
12:17 20.81 20.81 20.81 20.81 1.0K
12:22 20.79 20.79 20.79 20.79 1.7K
12:25 20.79 20.79 20.79 20.79 1.0K
12:29 20.79 20.79 20.78 20.78 2.0K
12:30 20.79 20.79 20.79 20.79 0.6K
12:31 20.79 20.79 20.79 20.79 0.7K
12:32 20.80 20.80 20.80 20.80 0.1K
12:33 20.80 20.80 20.80 20.80 1.3K
12:35 20.82 20.82 20.82 20.82 0.7K
12:36 20.82 20.82 20.82 20.82 3.6K
12:37 20.82 20.82 20.82 20.82 0.7K
12:39 20.81 20.81 20.81 20.81 0.7K
12:40 20.80 20.80 20.80 20.80 0.7K
12:41 20.78 20.78 20.78 20.78 0.6K
12:42 20.80 20.80 20.80 20.80 0.4K
12:43 20.81 20.83 20.81 20.83 1.8K
12:46 20.85 20.85 20.85 20.85 1.6K
12:47 20.84 20.84 20.82 20.82 1.2K
12:51 20.81 20.81 20.81 20.81 2.0K
12:54 20.78 20.78 20.78 20.78 0.7K
12:56 20.76 20.77 20.76 20.77 0.6K
13:01 20.76 20.76 20.76 20.76 0.6K
13:05 20.74 20.74 20.74 20.74 1.9K
13:09 20.72 20.72 20.72 20.72 0.7K
13:10 20.70 20.70 20.70 20.70 2.0K
13:11 20.70 20.70 20.70 20.70 0.1K
13:12 20.64 20.64 20.64 20.64 1.3K
13:20 20.64 20.64 20.64 20.64 1.1K
13:31 20.67 20.67 20.67 20.67 1.4K
13:33 20.67 20.68 20.67 20.68 1.4K
13:39 20.67 20.67 20.67 20.67 1.0K
13:45 20.65 20.65 20.64 20.64 0.6K
13:46 20.67 20.67 20.67 20.67 2.8K
14:00 20.78 20.82 20.76 20.82 1.5K
14:01 20.78 20.78 20.78 20.78 0.5K
14:02 20.81 20.84 20.80 20.84 6.0K
14:03 20.84 20.84 20.84 20.84 1.1K
14:04 20.85 20.93 20.85 20.93 1.2K
14:05 21.02 21.02 21.02 21.02 0.4K
14:06 20.97 20.97 20.97 20.97 0.6K
14:07 20.94 20.99 20.94 20.95 1.3K
14:09 20.98 20.98 20.98 20.98 0.6K
14:12 20.91 20.91 20.91 20.91 0.5K
14:13 20.88 20.88 20.88 20.88 0.3K
14:14 20.87 20.91 20.86 20.91 0.9K
14:18 20.90 20.90 20.90 20.90 0.2K
14:21 20.88 20.89 20.88 20.89 0.8K
14:22 20.91 20.91 20.91 20.91 1.2K
14:23 20.92 20.92 20.92 20.92 0.3K
14:24 20.93 20.93 20.93 20.93 0.6K
14:26 20.93 20.93 20.93 20.93 0.6K
14:31 20.94 20.94 20.94 20.94 0.3K
14:32 20.90 20.90 20.83 20.83 3.2K
14:34 20.90 20.90 20.90 20.90 0.4K
14:36 20.85 20.85 20.85 20.85 0.2K
14:37 20.83 20.83 20.83 20.83 0.7K
14:40 20.81 20.81 20.81 20.81 2.1K
14:48 20.69 20.69 20.69 20.69 1.9K
14:51 20.60 20.60 20.60 20.60 0.6K
14:53 20.54 20.54 20.52 20.52 2.3K
14:55 20.53 20.59 20.53 20.55 3.1K
14:56 20.47 20.47 20.47 20.47 2.2K
14:58 20.57 20.57 20.57 20.57 0.5K
14:59 20.60 20.60 20.60 20.60 0.6K
15:00 20.57 20.57 20.57 20.57 0.1K
15:01 20.56 20.58 20.48 20.58 1.2K
15:04 20.53 20.53 20.53 20.53 0.5K
15:05 20.51 20.53 20.51 20.52 2.0K
15:06 20.53 20.53 20.53 20.53 0.2K
15:07 20.56 20.56 20.56 20.56 1.3K
15:09 20.55 20.55 20.53 20.53 0.6K
15:10 20.52 20.52 20.52 20.52 0.3K
15:11 20.49 20.49 20.49 20.49 1.1K
15:14 20.41 20.41 20.41 20.41 0.6K
15:16 20.47 20.47 20.47 20.47 1.6K
15:18 20.49 20.49 20.49 20.49 1.6K
15:22 20.47 20.49 20.44 20.47 3.0K
15:23 20.49 20.49 20.49 20.49 0.2K
15:24 20.50 20.53 20.49 20.49 1.5K
15:25 20.56 20.56 20.55 20.55 0.3K
15:26 20.59 20.59 20.54 20.54 1.0K
15:27 20.54 20.55 20.51 20.55 1.5K
15:28 20.53 20.53 20.51 20.51 1.0K
15:29 20.51 20.51 20.51 20.51 1.7K
15:31 20.44 20.44 20.44 20.43 0.3K
15:32 20.46 20.46 20.46 20.46 1.0K
15:34 20.43 20.43 20.43 20.43 0.7K
15:35 20.44 20.44 20.44 20.44 0.5K
15:36 20.45 20.45 20.45 20.45 1.4K
15:37 20.42 20.42 20.37 20.37 0.9K
15:38 20.40 20.40 20.40 20.40 1.2K
15:40 20.38 20.38 20.38 20.38 0.7K
15:41 20.39 20.39 20.39 20.39 0.7K
15:43 20.41 20.41 20.41 20.41 1.6K
15:46 20.41 20.41 20.41 20.41 1.4K
15:47 20.43 20.43 20.43 20.43 0.1K
15:48 20.43 20.43 20.43 20.43 1.8K
15:50 20.43 20.43 20.40 20.41 2.5K
15:51 20.41 20.41 20.39 20.39 1.5K
15:52 20.37 20.37 20.37 20.36 1.0K
15:53 20.36 20.36 20.36 20.36 1.2K
15:54 20.37 20.37 20.37 20.37 1.2K
15:55 20.38 20.38 20.37 20.37 2.8K
15:56 20.34 20.34 20.31 20.31 1.8K
15:57 20.33 20.33 20.33 20.33 0.9K
15:58 20.33 20.34 20.33 20.34 3.1K
15:59 20.32 20.36 20.32 20.35 42.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available