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 20.63 20.63 20.51 20.51 37.1K
09:32 20.69 20.69 20.69 20.69 0.2K
09:33 20.55 20.55 20.55 20.55 0.2K
09:37 20.59 20.61 20.59 20.61 2.0K
09:40 20.54 20.54 20.40 20.40 1.7K
09:42 20.43 20.43 20.39 20.39 1.6K
09:43 20.54 20.54 20.54 20.54 1.1K
09:44 20.42 20.42 20.42 20.42 0.1K
09:45 20.54 20.54 20.47 20.47 2.9K
09:47 20.47 20.54 20.47 20.47 0.6K
09:48 20.47 20.54 20.47 20.54 2.1K
09:49 20.47 20.47 20.42 20.42 0.4K
09:50 20.54 20.54 20.54 20.54 5.5K
09:54 20.55 20.60 20.55 20.60 2.0K
09:58 20.52 20.53 20.52 20.53 1.0K
10:02 20.54 20.54 20.54 20.54 3.2K
10:05 20.55 20.55 20.55 20.55 0.4K
10:07 20.51 20.51 20.46 20.46 1.2K
10:08 20.48 20.48 20.48 20.48 0.3K
10:09 20.64 20.64 20.64 20.64 0.3K
10:12 20.47 20.47 20.47 20.47 1.9K
10:16 20.44 20.44 20.44 20.44 1.7K
10:20 20.50 20.50 20.45 20.45 3.3K
10:21 20.45 20.46 20.44 20.45 3.1K
10:22 20.44 20.50 20.42 20.50 1.1K
10:23 20.40 20.49 20.40 20.43 3.6K
10:24 20.53 20.53 20.53 20.53 0.2K
10:25 20.53 20.53 20.53 20.53 0.1K
10:26 20.50 20.50 20.43 20.47 2.4K
10:27 20.45 20.45 20.44 20.44 0.2K
10:28 20.44 20.45 20.40 20.45 0.7K
10:29 20.49 20.49 20.49 20.49 0.2K
10:30 20.45 20.45 20.45 20.45 0.3K
10:31 20.45 20.45 20.45 20.45 0.9K
10:32 20.47 20.47 20.47 20.47 0.2K
10:33 20.49 20.49 20.49 20.49 0.9K
10:36 20.47 20.47 20.47 20.47 0.9K
10:37 20.49 20.49 20.49 20.49 0.2K
10:38 20.48 20.48 20.44 20.43 2.3K
10:39 20.41 20.43 20.40 20.40 0.5K
10:40 20.40 20.42 20.40 20.42 2.6K
10:41 20.41 20.41 20.41 20.41 4.4K
10:42 20.41 20.41 20.41 20.41 1.4K
10:44 20.40 20.40 20.40 20.40 4.3K
10:45 20.32 20.35 20.32 20.35 6.9K
10:51 20.26 20.28 20.25 20.27 4.9K
10:52 20.25 20.32 20.25 20.32 0.8K
10:53 20.35 20.35 20.35 20.35 1.1K
10:57 20.24 20.24 20.24 20.24 1.1K
10:58 20.21 20.21 20.21 20.21 0.7K
11:00 20.20 20.20 20.20 20.20 1.4K
11:02 20.21 20.22 20.21 20.22 2.6K
11:03 20.22 20.24 20.22 20.24 2.2K
11:04 20.24 20.24 20.24 20.24 0.5K
11:05 20.27 20.27 20.26 20.26 1.1K
11:09 20.32 20.32 20.32 20.32 0.5K
11:10 20.32 20.32 20.32 20.32 0.4K
11:11 20.32 20.32 20.32 20.32 2.3K
11:12 20.32 20.32 20.32 20.32 0.4K
11:13 20.32 20.32 20.32 20.32 0.8K
11:15 20.32 20.32 20.32 20.32 1.1K
11:17 20.30 20.30 20.30 20.30 1.0K
11:18 20.29 20.29 20.28 20.28 0.5K
11:19 20.30 20.30 20.30 20.30 2.1K
11:23 20.31 20.31 20.31 20.31 0.1K
11:24 20.30 20.31 20.30 20.30 2.6K
11:26 20.28 20.28 20.27 20.27 2.1K
11:27 20.27 20.29 20.27 20.29 1.0K
11:29 20.29 20.29 20.29 20.29 0.6K
11:34 20.28 20.28 20.28 20.28 1.5K
11:35 20.28 20.29 20.28 20.29 0.9K
11:36 20.30 20.30 20.30 20.30 0.2K
11:37 20.31 20.31 20.31 20.31 0.2K
11:38 20.30 20.30 20.30 20.30 0.6K
11:41 20.30 20.30 20.30 20.30 0.1K
11:42 20.29 20.29 20.27 20.27 1.9K
11:43 20.26 20.26 20.26 20.26 0.2K
11:44 20.26 20.26 20.26 20.26 1.2K
11:47 20.27 20.27 20.27 20.27 0.6K
11:48 20.27 20.27 20.26 20.27 2.1K
11:51 20.27 20.27 20.27 20.27 0.6K
11:57 20.27 20.27 20.27 20.27 0.6K
12:03 20.30 20.36 20.30 20.36 15.9K
12:04 20.37 20.37 20.37 20.37 0.5K
12:05 20.38 20.38 20.38 20.38 0.8K
12:06 20.43 20.43 20.43 20.43 0.8K
12:10 20.39 20.39 20.37 20.37 3.9K
12:18 20.37 20.37 20.37 20.36 0.5K
12:22 20.36 20.36 20.36 20.36 1.2K
12:25 20.35 20.35 20.33 20.33 2.5K
12:28 20.34 20.34 20.34 20.34 0.2K
12:29 20.34 20.34 20.34 20.34 0.3K
12:32 20.34 20.34 20.34 20.34 0.9K
12:41 20.33 20.33 20.31 20.31 2.6K
12:42 20.31 20.31 20.31 20.31 0.7K
12:46 20.30 20.30 20.30 20.30 0.6K
12:50 20.32 20.32 20.32 20.32 5.4K
12:52 20.33 20.33 20.33 20.33 0.3K
12:53 20.31 20.31 20.31 20.31 0.4K
12:54 20.32 20.32 20.32 20.32 0.9K
12:56 20.30 20.30 20.30 20.30 2.7K
12:57 20.30 20.30 20.26 20.26 4.0K
12:59 20.26 20.26 20.26 20.26 1.4K
13:03 20.28 20.28 20.26 20.26 2.1K
13:04 20.27 20.27 20.27 20.27 0.5K
13:06 20.26 20.26 20.26 20.26 0.5K
13:07 20.25 20.25 20.25 20.25 0.7K
13:08 20.22 20.22 20.22 20.22 0.5K
13:09 20.23 20.23 20.23 20.23 0.5K
13:10 20.24 20.24 20.24 20.24 0.8K
13:13 20.21 20.21 20.21 20.21 1.1K
13:19 20.30 20.30 20.23 20.23 2.5K
13:21 20.22 20.22 20.22 20.22 0.7K
13:28 20.19 20.19 20.19 20.19 1.9K
13:29 20.16 20.18 20.16 20.18 4.9K
13:33 20.20 20.20 20.20 20.20 0.1K
13:34 20.19 20.19 20.17 20.19 0.9K
13:35 20.19 20.19 20.17 20.19 0.6K
13:36 20.19 20.19 20.19 20.18 1.7K
13:37 20.20 20.20 20.20 20.20 0.5K
13:38 20.17 20.17 20.17 20.17 4.1K
13:43 20.18 20.18 20.18 20.18 1.8K
13:44 20.15 20.15 20.15 20.15 1.1K
13:45 20.15 20.15 20.15 20.15 1.5K
13:46 20.13 20.13 20.13 20.13 0.9K
13:47 20.12 20.13 20.12 20.13 3.2K
13:48 20.11 20.11 20.11 20.11 0.9K
13:52 20.14 20.14 20.12 20.12 1.3K
13:57 20.12 20.12 20.11 20.11 2.4K
14:00 20.04 20.04 20.04 20.04 1.1K
14:01 20.04 20.04 20.03 20.03 1.2K
14:04 20.03 20.03 20.03 20.02 1.5K
14:08 20.00 20.00 19.99 19.99 2.6K
14:14 19.99 19.99 19.96 19.96 1.7K
14:15 19.95 19.96 19.95 19.96 1.5K
14:19 19.93 19.93 19.91 19.91 1.3K
14:20 19.89 19.89 19.89 19.89 0.5K
14:22 19.87 19.87 19.87 19.87 1.6K
14:23 19.84 19.84 19.84 19.84 0.3K
14:24 19.86 19.86 19.86 19.86 1.4K
14:27 19.85 19.85 19.85 19.85 1.5K
14:28 19.86 19.86 19.86 19.86 0.2K
14:29 19.86 19.86 19.86 19.86 0.4K
14:31 19.85 19.85 19.85 19.85 0.7K
14:32 19.86 19.86 19.86 19.86 0.3K
14:33 19.86 19.86 19.86 19.86 0.6K
14:35 19.88 19.88 19.88 19.88 0.1K
14:36 19.86 19.86 19.86 19.86 0.3K
14:37 19.85 19.85 19.85 19.85 1.8K
14:38 19.84 19.84 19.84 19.84 0.2K
14:39 19.83 19.84 19.83 19.83 4.1K
14:45 19.85 19.85 19.82 19.82 5.3K
14:47 19.85 19.88 19.85 19.88 1.9K
14:49 19.90 19.91 19.90 19.91 16.0K
14:51 19.94 19.94 19.94 19.93 0.4K
14:52 19.93 19.93 19.93 19.93 0.2K
14:53 19.91 19.91 19.88 19.88 2.3K
14:54 19.86 19.86 19.83 19.83 3.3K
14:55 19.82 19.82 19.79 19.79 1.1K
14:56 19.79 19.80 19.79 19.80 1.7K
15:00 19.79 19.79 19.79 19.79 0.3K
15:01 19.80 19.80 19.79 19.79 2.2K
15:04 19.79 19.83 19.79 19.83 4.0K
15:05 19.83 19.83 19.83 19.83 0.3K
15:06 19.83 19.83 19.83 19.83 0.4K
15:08 19.79 19.79 19.79 19.79 6.6K
15:09 19.80 19.86 19.80 19.86 4.4K
15:10 19.88 19.92 19.88 19.92 0.9K
15:12 19.93 19.95 19.92 19.92 3.4K
15:13 19.96 19.96 19.96 19.95 2.4K
15:14 19.95 20.00 19.95 20.00 7.4K
15:15 19.99 19.99 19.99 19.99 0.6K
15:17 20.02 20.02 20.02 20.02 0.3K
15:18 20.00 20.00 19.96 19.96 4.5K
15:19 19.95 19.95 19.95 19.95 0.7K
15:20 19.93 19.93 19.93 19.93 0.5K
15:22 19.93 19.93 19.93 19.93 0.6K
15:23 19.93 19.93 19.93 19.93 0.5K
15:24 19.93 19.94 19.93 19.94 2.1K
15:25 19.92 19.92 19.92 19.92 0.7K
15:27 19.93 19.93 19.93 19.93 0.5K
15:29 19.94 19.94 19.94 19.94 0.1K
15:30 19.95 19.97 19.95 19.97 2.6K
15:31 19.96 19.96 19.96 19.96 0.7K
15:32 19.94 19.94 19.90 19.90 3.0K
15:33 19.90 19.90 19.90 19.90 1.1K
15:34 19.92 19.92 19.91 19.91 1.6K
15:36 19.90 19.90 19.90 19.90 0.6K
15:37 19.91 19.91 19.91 19.91 0.8K
15:39 19.89 19.89 19.89 19.89 13.7K
15:42 19.87 19.87 19.87 19.87 0.3K
15:43 19.81 19.81 19.81 19.81 2.2K
15:44 19.84 19.84 19.84 19.84 1.0K
15:45 19.83 19.83 19.83 19.83 0.5K
15:46 19.86 19.86 19.86 19.86 1.5K
15:47 19.87 19.88 19.87 19.88 2.2K
15:49 19.90 19.90 19.88 19.88 1.1K
15:50 19.90 19.90 19.87 19.87 4.3K
15:51 19.87 19.87 19.87 19.87 1.6K
15:53 19.85 19.89 19.84 19.89 6.5K
15:54 19.88 19.88 19.88 19.88 1.1K
15:55 19.83 19.83 19.80 19.80 15.2K
15:56 19.79 19.81 19.79 19.80 6.3K
15:57 19.81 19.82 19.81 19.81 6.7K
15:58 19.80 19.82 19.80 19.82 14.0K
15:59 19.81 19.84 19.81 19.82 216.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available