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 20.40 20.47 20.40 20.47 4.0K
09:32 20.38 20.38 20.38 20.38 0.5K
09:34 20.36 20.36 20.35 20.35 0.3K
09:36 20.41 20.41 20.41 20.41 0.4K
09:39 20.41 20.41 20.41 20.41 0.7K
09:41 20.36 20.36 20.35 20.35 0.3K
09:42 20.36 20.36 20.36 20.36 0.6K
09:43 20.35 20.35 20.35 20.35 1.4K
09:45 20.34 20.34 20.34 20.34 0.7K
09:46 20.30 20.30 20.30 20.30 0.4K
09:48 20.31 20.31 20.30 20.30 0.2K
09:50 20.42 20.42 20.41 20.41 0.6K
09:51 20.32 20.32 20.32 20.32 0.2K
09:52 20.32 20.32 20.32 20.32 0.5K
09:54 20.31 20.31 20.31 20.31 0.4K
09:57 20.42 20.42 20.42 20.42 3.0K
09:58 20.34 20.34 20.34 20.34 0.5K
10:00 20.46 20.46 20.39 20.39 1.2K
10:01 20.46 20.46 20.46 20.45 1.8K
10:02 20.41 20.41 20.40 20.40 0.4K
10:03 20.52 20.52 20.52 20.52 1.3K
10:04 20.44 20.44 20.44 20.44 0.4K
10:05 20.50 20.60 20.50 20.60 2.7K
10:06 20.51 20.51 20.51 20.51 0.5K
10:07 20.50 20.50 20.50 20.50 0.1K
10:08 20.60 20.60 20.49 20.49 1.3K
10:09 20.49 20.49 20.49 20.49 1.0K
10:10 20.50 20.50 20.50 20.50 1.0K
10:12 20.50 20.50 20.50 20.50 1.1K
10:14 20.49 20.49 20.48 20.48 0.4K
10:16 20.48 20.48 20.48 20.48 0.4K
10:18 20.48 20.48 20.48 20.48 0.5K
10:20 20.47 20.47 20.47 20.47 0.4K
10:22 20.47 20.47 20.47 20.47 0.4K
10:24 20.48 20.52 20.48 20.52 0.8K
10:25 20.49 20.49 20.49 20.49 0.1K
10:26 20.50 20.50 20.50 20.50 0.2K
10:28 20.55 20.57 20.52 20.55 18.8K
10:29 20.53 20.53 20.53 20.53 0.5K
10:32 20.58 20.61 20.58 20.58 1.0K
10:36 20.60 20.61 20.60 20.61 0.4K
10:37 20.60 20.60 20.59 20.59 1.9K
10:39 20.61 20.61 20.61 20.61 0.6K
10:41 20.59 20.60 20.59 20.60 1.3K
10:45 20.61 20.61 20.61 20.61 0.2K
10:47 20.60 20.60 20.58 20.58 2.1K
10:48 20.59 20.59 20.59 20.59 0.2K
10:50 20.58 20.59 20.58 20.59 1.7K
10:51 20.59 20.59 20.58 20.59 3.7K
10:52 20.59 20.59 20.59 20.59 0.6K
10:54 20.59 20.59 20.59 20.59 1.9K
11:02 20.58 20.58 20.58 20.58 2.4K
11:03 20.59 20.59 20.58 20.58 4.9K
11:06 20.59 20.59 20.57 20.57 4.2K
11:07 20.57 20.57 20.57 20.57 0.1K
11:08 20.57 20.57 20.57 20.57 0.1K
11:09 20.57 20.57 20.57 20.57 0.5K
11:10 20.56 20.56 20.53 20.54 2.7K
11:14 20.53 20.53 20.53 20.53 0.1K
11:15 20.53 20.53 20.53 20.53 2.9K
11:17 20.53 20.56 20.53 20.56 3.5K
11:18 20.55 20.55 20.55 20.55 0.1K
11:19 20.56 20.58 20.56 20.58 1.2K
11:20 20.60 20.60 20.60 20.60 0.6K
11:22 20.63 20.63 20.62 20.62 1.0K
11:23 20.60 20.60 20.60 20.60 1.1K
11:24 20.61 20.61 20.61 20.61 0.4K
11:29 20.61 20.61 20.61 20.61 0.4K
11:31 20.66 20.66 20.66 20.66 1.1K
11:32 20.61 20.61 20.61 20.61 1.4K
11:35 20.63 20.67 20.63 20.67 0.7K
11:36 20.63 20.63 20.63 20.63 0.8K
11:38 20.66 20.66 20.66 20.66 0.8K
11:42 20.64 20.64 20.64 20.64 1.1K
11:44 20.65 20.65 20.65 20.65 0.2K
11:46 20.65 20.65 20.65 20.65 0.1K
11:48 20.66 20.66 20.66 20.66 0.6K
11:50 20.67 20.67 20.67 20.67 0.2K
11:54 20.66 20.68 20.66 20.68 8.6K
11:56 20.69 20.69 20.69 20.69 2.9K
11:57 20.70 20.70 20.70 20.70 1.2K
12:03 20.73 20.73 20.73 20.73 0.3K
12:07 20.71 20.71 20.71 20.71 1.1K
12:08 20.77 20.77 20.75 20.75 3.8K
12:09 20.76 20.76 20.76 20.76 0.8K
12:14 20.76 20.76 20.76 20.76 0.5K
12:17 20.79 20.79 20.79 20.79 0.5K
12:19 20.80 20.82 20.80 20.80 1.6K
12:20 20.80 20.80 20.80 20.80 0.3K
12:21 20.80 20.80 20.78 20.78 1.9K
12:26 20.79 20.79 20.79 20.79 0.3K
12:29 20.80 20.80 20.80 20.80 1.6K
12:34 20.81 20.81 20.81 20.81 0.9K
12:37 20.82 20.82 20.82 20.82 0.6K
12:39 20.83 20.83 20.83 20.83 0.3K
12:40 20.82 20.82 20.82 20.82 0.7K
12:42 20.82 20.83 20.82 20.83 1.9K
12:43 20.83 20.83 20.83 20.83 0.6K
12:44 20.81 20.81 20.81 20.81 0.5K
12:45 20.83 20.83 20.83 20.83 0.2K
12:49 20.84 20.84 20.82 20.82 0.8K
12:52 20.79 20.79 20.79 20.79 0.5K
12:55 20.80 20.80 20.80 20.80 0.2K
12:57 20.79 20.79 20.79 20.79 0.3K
12:59 20.81 20.81 20.81 20.81 0.4K
13:01 20.76 20.76 20.76 20.76 0.1K
13:02 20.78 20.78 20.78 20.78 0.5K
13:04 20.76 20.76 20.76 20.76 0.2K
13:05 20.76 20.76 20.76 20.76 0.1K
13:06 20.78 20.78 20.78 20.78 1.0K
13:07 20.77 20.77 20.77 20.77 0.2K
13:09 20.78 20.78 20.76 20.76 0.3K
13:11 20.77 20.77 20.77 20.77 0.5K
13:12 20.78 20.78 20.78 20.78 0.9K
13:16 20.77 20.79 20.77 20.79 0.5K
13:19 20.77 20.77 20.77 20.77 0.1K
13:20 20.79 20.79 20.79 20.79 0.2K
13:23 20.79 20.79 20.79 20.79 0.2K
13:26 20.75 20.75 20.75 20.75 0.6K
13:27 20.77 20.77 20.77 20.77 0.5K
13:29 20.76 20.76 20.76 20.76 0.3K
13:30 20.78 20.78 20.78 20.78 0.4K
13:34 20.78 20.78 20.76 20.76 0.6K
13:37 20.78 20.78 20.78 20.78 0.2K
13:39 20.77 20.77 20.77 20.77 0.1K
13:41 20.78 20.78 20.77 20.77 0.4K
13:44 20.78 20.78 20.78 20.78 0.5K
13:47 20.76 20.76 20.76 20.76 0.9K
13:51 20.77 20.77 20.77 20.77 0.1K
13:52 20.76 20.76 20.76 20.76 0.3K
13:53 20.76 20.76 20.76 20.76 0.7K
13:54 20.75 20.76 20.75 20.76 0.3K
13:55 20.75 20.75 20.75 20.75 0.8K
13:56 20.72 20.73 20.70 20.73 2.1K
13:57 20.74 20.80 20.73 20.80 9.5K
13:58 20.80 20.84 20.80 20.84 0.5K
14:01 20.80 20.80 20.79 20.79 0.9K
14:05 20.81 20.82 20.81 20.82 0.6K
14:06 20.79 20.79 20.79 20.79 1.3K
14:07 20.80 20.84 20.80 20.84 0.4K
14:09 20.81 20.81 20.81 20.81 0.1K
14:11 20.78 20.78 20.78 20.78 0.6K
14:12 20.78 20.78 20.78 20.78 0.8K
14:15 20.80 20.80 20.80 20.80 0.3K
14:19 20.80 20.80 20.80 20.80 0.1K
14:20 20.77 20.77 20.77 20.77 1.0K
14:23 20.81 20.81 20.81 20.81 0.1K
14:25 20.79 20.79 20.79 20.79 0.1K
14:26 20.77 20.78 20.77 20.78 2.4K
14:27 20.78 20.80 20.78 20.80 1.5K
14:30 20.80 20.80 20.80 20.80 3.3K
14:31 20.80 20.80 20.80 20.80 2.7K
14:33 20.82 20.82 20.82 20.82 0.4K
14:35 20.82 20.82 20.80 20.80 2.9K
14:36 20.81 20.81 20.81 20.81 1.3K
14:38 20.81 20.81 20.81 20.81 1.7K
14:40 20.80 20.80 20.80 20.80 1.1K
14:43 20.80 20.80 20.80 20.80 0.6K
14:47 20.78 20.78 20.78 20.78 0.5K
14:50 20.80 20.81 20.80 20.81 1.4K
14:51 20.82 20.82 20.82 20.82 0.2K
14:54 20.84 20.84 20.84 20.84 0.6K
14:55 20.84 20.84 20.84 20.84 0.3K
14:56 20.84 20.84 20.84 20.84 0.3K
14:57 20.84 20.84 20.84 20.84 0.2K
14:59 20.84 20.84 20.84 20.84 0.2K
15:00 20.83 20.86 20.83 20.86 5.1K
15:01 20.84 20.84 20.84 20.84 1.0K
15:04 20.85 20.86 20.85 20.85 4.0K
15:07 20.86 20.87 20.86 20.87 0.5K
15:09 20.86 20.86 20.85 20.85 5.0K
15:11 20.87 20.87 20.87 20.87 0.2K
15:12 20.85 20.85 20.85 20.85 5.2K
15:14 20.85 20.85 20.85 20.85 1.0K
15:17 20.79 20.79 20.79 20.79 0.3K
15:18 20.81 20.81 20.79 20.79 0.4K
15:19 20.79 20.79 20.79 20.79 0.4K
15:21 20.73 20.76 20.73 20.76 0.4K
15:22 20.75 20.75 20.75 20.75 0.5K
15:25 20.76 20.76 20.76 20.76 1.8K
15:31 20.72 20.72 20.72 20.72 0.1K
15:32 20.71 20.72 20.71 20.72 1.7K
15:33 20.69 20.69 20.69 20.69 0.9K
15:35 20.69 20.69 20.69 20.69 0.2K
15:36 20.68 20.68 20.66 20.66 0.6K
15:39 20.68 20.68 20.65 20.65 6.2K
15:40 20.68 20.68 20.68 20.68 1.2K
15:41 20.70 20.71 20.69 20.71 7.5K
15:42 20.71 20.72 20.71 20.72 1.4K
15:43 20.72 20.72 20.70 20.70 1.4K
15:44 20.69 20.70 20.69 20.70 1.4K
15:45 20.73 20.73 20.73 20.73 1.1K
15:46 20.78 20.78 20.74 20.74 1.7K
15:47 20.73 20.73 20.73 20.73 0.3K
15:48 20.73 20.73 20.73 20.73 0.9K
15:50 20.72 20.73 20.72 20.73 2.6K
15:51 20.71 20.71 20.69 20.69 1.4K
15:52 20.68 20.72 20.68 20.71 2.8K
15:53 20.73 20.73 20.72 20.73 1.1K
15:54 20.76 20.76 20.74 20.74 1.9K
15:55 20.73 20.74 20.72 20.73 4.3K
15:56 20.74 20.74 20.72 20.73 4.1K
15:57 20.73 20.73 20.72 20.72 2.4K
15:58 20.71 20.72 20.71 20.71 5.3K
15:59 20.72 20.72 20.69 20.69 35.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available