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 19.58 19.58 19.58 19.58 2.0K
09:31 19.60 19.60 19.60 19.60 0.2K
09:39 19.54 19.54 19.54 19.54 0.3K
09:40 19.53 19.60 19.53 19.60 1.0K
09:41 19.54 19.54 19.54 19.54 1.0K
09:45 19.57 19.60 19.57 19.60 0.5K
09:49 19.61 19.61 19.61 19.61 0.5K
09:59 19.62 19.62 19.62 19.62 0.7K
10:11 19.71 19.71 19.71 19.71 0.3K
10:14 19.71 19.71 19.71 19.71 0.3K
10:19 19.67 19.67 19.67 19.67 0.8K
10:27 19.67 19.67 19.67 19.67 0.4K
10:32 19.67 19.67 19.67 19.67 0.2K
10:34 19.67 19.67 19.67 19.67 0.1K
10:36 19.66 19.66 19.66 19.66 0.5K
10:38 19.66 19.66 19.66 19.66 1.8K
11:02 19.59 19.59 19.56 19.56 0.9K
11:03 19.59 19.59 19.59 19.59 1.0K
11:07 19.58 19.58 19.58 19.58 0.1K
11:08 19.55 19.55 19.55 19.55 1.2K
11:09 19.55 19.55 19.55 19.55 0.1K
11:10 19.59 19.59 19.59 19.59 1.8K
11:18 19.56 19.57 19.56 19.57 0.9K
11:19 19.57 19.57 19.57 19.57 0.4K
11:20 19.55 19.55 19.55 19.55 0.4K
11:23 19.50 19.50 19.50 19.50 0.6K
11:27 19.54 19.54 19.54 19.54 0.7K
11:30 19.54 19.54 19.54 19.54 0.3K
11:32 19.53 19.53 19.53 19.52 0.3K
11:33 19.55 19.55 19.55 19.55 0.2K
11:38 19.55 19.55 19.55 19.55 0.9K
11:39 19.55 19.55 19.55 19.55 0.2K
11:41 19.55 19.55 19.55 19.55 2.5K
11:58 19.49 19.49 19.49 19.49 0.4K
11:59 19.52 19.52 19.52 19.52 0.6K
12:03 19.51 19.51 19.51 19.51 1.1K
12:16 19.48 19.48 19.48 19.48 2.1K
12:22 19.54 19.54 19.54 19.54 0.3K
12:25 19.54 19.54 19.54 19.54 1.4K
12:41 19.58 19.58 19.58 19.58 0.2K
12:42 19.58 19.58 19.58 19.58 0.5K
12:46 19.59 19.59 19.59 19.59 0.2K
12:48 19.59 19.59 19.59 19.59 0.2K
12:50 19.57 19.57 19.57 19.57 0.8K
12:51 19.57 19.57 19.57 19.57 0.3K
12:54 19.57 19.58 19.57 19.58 2.6K
12:57 19.57 19.57 19.57 19.57 1.2K
13:05 19.57 19.57 19.57 19.56 0.7K
13:12 19.56 19.56 19.56 19.56 0.6K
13:16 19.56 19.56 19.56 19.56 0.9K
13:22 19.56 19.56 19.56 19.56 0.2K
13:25 19.55 19.55 19.55 19.55 1.0K
13:28 19.55 19.55 19.55 19.55 0.4K
13:33 19.57 19.57 19.57 19.57 1.1K
13:36 19.58 19.58 19.58 19.58 0.3K
13:39 19.58 19.58 19.58 19.58 0.3K
13:42 19.58 19.58 19.58 19.58 0.3K
13:43 19.58 19.58 19.58 19.58 1.8K
13:52 19.58 19.58 19.58 19.57 0.2K
13:53 19.58 19.58 19.58 19.58 0.5K
13:58 19.59 19.59 19.59 19.59 1.7K
14:04 19.62 19.62 19.62 19.61 0.8K
14:08 19.58 19.58 19.58 19.58 0.8K
14:15 19.58 19.58 19.58 19.58 0.8K
14:20 19.58 19.58 19.58 19.58 2.0K
14:31 19.58 19.58 19.58 19.58 0.6K
14:32 19.59 19.60 19.59 19.60 3.9K
14:52 19.61 19.63 19.61 19.63 1.3K
14:55 19.63 19.63 19.63 19.63 0.4K
14:57 19.63 19.63 19.63 19.63 0.6K
14:59 19.61 19.61 19.61 19.61 0.6K
15:02 19.59 19.59 19.59 19.59 0.5K
15:03 19.58 19.58 19.58 19.58 0.2K
15:05 19.60 19.60 19.59 19.59 2.1K
15:06 19.58 19.58 19.58 19.58 1.4K
15:11 19.61 19.61 19.61 19.61 0.8K
15:14 19.60 19.60 19.60 19.60 1.4K
15:15 19.61 19.62 19.61 19.62 1.1K
15:18 19.63 19.63 19.63 19.63 0.8K
15:19 19.66 19.66 19.66 19.66 0.6K
15:21 19.67 19.67 19.67 19.67 0.7K
15:24 19.68 19.68 19.68 19.68 0.7K
15:25 19.68 19.68 19.68 19.68 1.6K
15:29 19.67 19.67 19.67 19.67 1.8K
15:31 19.68 19.69 19.68 19.69 1.6K
15:34 19.69 19.69 19.69 19.69 0.4K
15:35 19.67 19.67 19.65 19.66 2.4K
15:37 19.69 19.69 19.69 19.68 0.5K
15:39 19.69 19.71 19.69 19.71 1.2K
15:40 19.71 19.72 19.71 19.72 1.8K
15:41 19.72 19.72 19.72 19.72 0.2K
15:42 19.72 19.72 19.72 19.72 0.3K
15:43 19.72 19.72 19.72 19.72 2.4K
15:45 19.71 19.71 19.71 19.70 1.6K
15:46 19.70 19.70 19.69 19.69 2.0K
15:47 19.70 19.70 19.70 19.70 1.6K
15:48 19.71 19.71 19.71 19.70 0.3K
15:49 19.71 19.71 19.71 19.70 0.3K
15:50 19.71 19.71 19.71 19.71 2.0K
15:51 19.73 19.73 19.73 19.73 0.2K
15:52 19.73 19.73 19.73 19.73 0.3K
15:53 19.73 19.75 19.73 19.75 2.1K
15:54 19.74 19.74 19.71 19.71 3.8K
15:55 19.69 19.70 19.69 19.70 4.4K
15:56 19.71 19.72 19.71 19.71 6.6K
15:57 19.69 19.69 19.67 19.67 5.0K
15:58 19.66 19.67 19.66 19.67 2.5K
15:59 19.67 19.67 19.66 19.67 39.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available