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 19.57 19.57 19.50 19.50 2.1K
09:35 19.50 19.50 19.50 19.50 2.2K
09:38 19.48 19.48 19.48 19.48 0.9K
09:39 19.52 19.53 19.52 19.53 1.2K
09:40 19.47 19.47 19.47 19.47 1.7K
09:42 19.49 19.49 19.49 19.49 0.3K
09:45 19.50 19.50 19.50 19.50 0.7K
09:46 19.50 19.50 19.50 19.50 0.2K
09:47 19.50 19.50 19.50 19.50 1.2K
09:53 19.47 19.47 19.47 19.47 0.9K
09:54 19.43 19.43 19.43 19.43 0.8K
09:59 19.43 19.43 19.41 19.41 3.4K
10:00 19.42 19.42 19.42 19.42 0.2K
10:01 19.39 19.40 19.39 19.40 3.5K
10:02 19.40 19.40 19.39 19.39 1.3K
10:04 19.41 19.41 19.36 19.36 6.4K
10:05 19.33 19.33 19.33 19.33 0.2K
10:06 19.33 19.33 19.33 19.33 2.4K
10:10 19.35 19.35 19.34 19.34 1.4K
10:15 19.35 19.35 19.35 19.35 0.2K
10:16 19.32 19.32 19.32 19.32 0.5K
10:17 19.29 19.29 19.28 19.28 0.4K
10:18 19.27 19.28 19.27 19.28 3.4K
10:19 19.25 19.28 19.23 19.25 5.5K
10:20 19.26 19.27 19.26 19.27 0.4K
10:22 19.29 19.29 19.29 19.29 1.5K
10:26 19.29 19.29 19.29 19.29 0.8K
10:32 19.29 19.29 19.29 19.29 0.2K
10:33 19.26 19.29 19.25 19.29 2.6K
10:34 19.29 19.31 19.29 19.31 0.4K
10:35 19.29 19.30 19.29 19.30 1.2K
10:38 19.29 19.29 19.29 19.29 0.2K
10:39 19.29 19.29 19.29 19.29 0.3K
10:41 19.30 19.30 19.30 19.30 0.1K
10:42 19.30 19.30 19.30 19.30 0.3K
10:44 19.29 19.29 19.29 19.29 0.2K
10:46 19.29 19.29 19.28 19.27 0.6K
10:47 19.29 19.30 19.29 19.30 0.4K
10:49 19.28 19.28 19.27 19.27 0.3K
10:50 19.29 19.29 19.28 19.29 0.6K
10:52 19.28 19.30 19.27 19.30 4.0K
11:00 19.35 19.35 19.35 19.35 0.2K
11:02 19.34 19.34 19.34 19.34 0.3K
11:04 19.33 19.33 19.33 19.33 0.4K
11:08 19.34 19.34 19.34 19.34 0.3K
11:10 19.32 19.32 19.32 19.32 0.6K
11:12 19.31 19.36 19.31 19.36 2.2K
11:13 19.37 19.37 19.37 19.37 0.3K
11:15 19.37 19.37 19.37 19.37 0.4K
11:19 19.36 19.36 19.36 19.36 1.2K
11:22 19.34 19.34 19.34 19.34 0.8K
11:23 19.31 19.31 19.31 19.31 0.2K
11:25 19.32 19.32 19.32 19.32 0.5K
11:26 19.30 19.30 19.30 19.30 0.6K
11:32 19.29 19.29 19.29 19.29 1.7K
11:48 19.31 19.31 19.31 19.31 0.5K
11:52 19.35 19.35 19.35 19.35 0.2K
11:53 19.32 19.32 19.32 19.32 1.2K
11:54 19.28 19.28 19.28 19.27 0.5K
11:58 19.25 19.25 19.25 19.25 0.5K
11:59 19.25 19.25 19.25 19.25 0.2K
12:00 19.26 19.28 19.26 19.27 0.7K
12:04 19.27 19.27 19.26 19.26 3.1K
12:05 19.26 19.26 19.26 19.26 0.3K
12:07 19.26 19.28 19.26 19.28 2.8K
12:08 19.26 19.26 19.26 19.26 0.7K
12:12 19.27 19.27 19.27 19.27 0.4K
12:13 19.27 19.27 19.27 19.27 0.5K
12:14 19.27 19.27 19.27 19.27 1.5K
12:16 19.32 19.32 19.32 19.32 0.2K
12:18 19.32 19.32 19.30 19.30 1.5K
12:19 19.31 19.31 19.29 19.29 0.6K
12:20 19.30 19.30 19.30 19.30 0.7K
12:22 19.29 19.29 19.29 19.29 0.4K
12:24 19.31 19.31 19.31 19.31 0.9K
12:27 19.28 19.28 19.28 19.28 0.6K
12:38 19.30 19.30 19.30 19.30 0.4K
12:44 19.28 19.28 19.28 19.28 0.6K
12:47 19.27 19.27 19.24 19.24 1.5K
12:50 19.24 19.24 19.24 19.24 0.4K
12:53 19.24 19.24 19.24 19.24 0.1K
12:54 19.23 19.23 19.23 19.23 0.4K
12:55 19.24 19.24 19.24 19.24 0.5K
12:58 19.24 19.24 19.24 19.24 1.4K
13:05 19.25 19.25 19.25 19.25 5.1K
13:07 19.25 19.25 19.25 19.25 0.4K
13:08 19.26 19.26 19.26 19.26 0.6K
13:14 19.25 19.25 19.25 19.25 0.6K
13:18 19.24 19.24 19.24 19.24 0.3K
13:20 19.23 19.23 19.20 19.20 1.8K
13:22 19.19 19.19 19.19 19.19 0.3K
13:23 19.19 19.19 19.19 19.19 0.2K
13:24 19.25 19.26 19.25 19.26 2.2K
13:25 19.27 19.27 19.27 19.27 0.7K
13:29 19.27 19.27 19.27 19.27 0.1K
13:30 19.30 19.30 19.30 19.30 7.4K
13:33 19.27 19.27 19.27 19.27 1.2K
13:34 19.28 19.28 19.28 19.28 1.1K
13:37 19.29 19.29 19.28 19.28 0.6K
13:40 19.29 19.29 19.29 19.29 0.2K
13:41 19.31 19.31 19.31 19.31 0.3K
13:46 19.32 19.32 19.32 19.32 0.1K
13:47 19.29 19.29 19.28 19.28 1.4K
13:50 19.27 19.27 19.27 19.27 0.1K
13:52 19.27 19.27 19.27 19.27 0.8K
13:58 19.26 19.27 19.26 19.27 1.2K
14:02 19.24 19.24 19.24 19.24 1.5K
14:03 19.26 19.26 19.26 19.26 0.9K
14:04 19.26 19.26 19.26 19.26 0.6K
14:12 19.28 19.30 19.26 19.30 1.8K
14:16 19.32 19.32 19.32 19.32 3.5K
14:21 19.32 19.32 19.32 19.32 0.1K
14:22 19.34 19.36 19.34 19.36 1.2K
14:23 19.35 19.35 19.35 19.35 0.1K
14:26 19.36 19.36 19.36 19.36 0.3K
14:28 19.35 19.35 19.34 19.34 1.5K
14:29 19.33 19.33 19.30 19.30 3.8K
14:31 19.30 19.30 19.30 19.30 0.8K
14:33 19.29 19.29 19.28 19.27 1.9K
14:34 19.30 19.30 19.30 19.30 1.0K
14:35 19.30 19.30 19.30 19.30 0.1K
14:37 19.31 19.31 19.31 19.31 0.3K
14:38 19.29 19.29 19.29 19.29 0.7K
14:42 19.33 19.33 19.33 19.33 0.1K
14:44 19.33 19.33 19.33 19.33 0.5K
14:47 19.33 19.33 19.33 19.33 0.3K
14:51 19.33 19.33 19.33 19.33 0.1K
14:52 19.33 19.33 19.33 19.33 2.1K
14:54 19.30 19.30 19.30 19.30 1.6K
14:55 19.31 19.31 19.31 19.31 0.2K
14:56 19.30 19.30 19.30 19.30 0.1K
14:57 19.30 19.30 19.30 19.30 0.1K
15:00 19.29 19.29 19.29 19.29 0.9K
15:01 19.29 19.29 19.29 19.29 0.2K
15:02 19.28 19.28 19.28 19.28 0.1K
15:03 19.24 19.24 19.24 19.24 2.0K
15:07 19.23 19.23 19.23 19.23 0.1K
15:08 19.23 19.23 19.23 19.23 0.7K
15:12 19.21 19.21 19.21 19.21 0.4K
15:14 19.20 19.20 19.20 19.20 0.6K
15:15 19.19 19.19 19.19 19.19 2.4K
15:16 19.18 19.18 19.18 19.18 1.0K
15:17 19.17 19.17 19.17 19.17 0.5K
15:22 19.15 19.15 19.15 19.15 0.4K
15:25 19.17 19.17 19.17 19.17 0.7K
15:27 19.17 19.17 19.17 19.17 0.7K
15:29 19.17 19.17 19.17 19.17 0.5K
15:30 19.19 19.19 19.19 19.19 1.6K
15:31 19.19 19.20 19.19 19.20 0.8K
15:32 19.23 19.23 19.23 19.23 0.2K
15:33 19.22 19.22 19.22 19.22 0.3K
15:35 19.22 19.22 19.22 19.22 1.4K
15:38 19.22 19.24 19.22 19.24 2.0K
15:40 19.24 19.25 19.24 19.25 0.7K
15:41 19.24 19.24 19.24 19.24 0.7K
15:45 19.24 19.28 19.24 19.28 1.9K
15:48 19.28 19.28 19.28 19.28 1.1K
15:50 19.29 19.29 19.29 19.29 3.9K
15:51 19.30 19.30 19.29 19.29 1.1K
15:52 19.30 19.30 19.30 19.30 1.1K
15:53 19.30 19.30 19.30 19.30 0.7K
15:54 19.29 19.29 19.28 19.28 3.3K
15:55 19.27 19.27 19.27 19.27 1.8K
15:56 19.30 19.32 19.30 19.32 4.3K
15:57 19.30 19.30 19.29 19.29 4.4K
15:58 19.29 19.29 19.29 19.29 2.6K
15:59 19.29 19.30 19.27 19.27 44.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available