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 19.32 19.32 19.32 19.32 1.3K
09:36 19.24 19.24 19.24 19.24 0.1K
09:37 19.27 19.33 19.27 19.31 3.1K
09:38 19.30 19.31 19.30 19.31 0.4K
09:39 19.31 19.31 19.31 19.31 0.8K
09:40 19.34 19.47 19.34 19.47 0.2K
09:41 19.36 19.36 19.21 19.32 0.7K
09:42 19.32 19.40 19.32 19.38 1.1K
09:43 19.38 19.38 19.38 19.38 0.4K
09:44 19.40 19.40 19.40 19.40 0.9K
09:45 19.48 19.48 19.42 19.42 2.8K
09:46 19.45 19.45 19.45 19.45 1.3K
09:48 19.42 19.42 19.42 19.42 0.2K
09:53 19.45 19.45 19.45 19.45 1.0K
09:59 19.45 19.45 19.45 19.45 0.6K
10:00 19.44 19.44 19.44 19.44 0.2K
10:01 19.40 19.40 19.28 19.30 1.9K
10:07 19.28 19.28 19.28 19.28 1.8K
10:09 19.28 19.28 19.28 19.28 0.2K
10:10 19.25 19.25 19.24 19.24 0.9K
10:13 19.23 19.23 19.23 19.23 0.1K
10:14 19.24 19.24 19.24 19.24 0.3K
10:18 19.23 19.23 19.23 19.23 0.3K
10:22 19.25 19.25 19.22 19.22 0.2K
10:23 19.25 19.25 19.25 19.25 1.5K
10:25 19.28 19.28 19.28 19.28 0.1K
10:26 19.29 19.29 19.29 19.29 2.5K
10:28 19.28 19.28 19.28 19.28 0.3K
10:31 19.28 19.28 19.28 19.28 0.9K
10:40 19.25 19.25 19.25 19.25 0.7K
10:45 19.21 19.21 19.21 19.21 0.3K
10:49 19.20 19.20 19.20 19.20 0.2K
10:50 19.20 19.20 19.20 19.20 0.1K
10:51 19.22 19.22 19.22 19.22 2.2K
11:03 19.20 19.20 19.20 19.20 0.3K
11:07 19.22 19.22 19.22 19.22 0.7K
11:09 19.21 19.21 19.21 19.21 1.0K
11:15 19.20 19.20 19.20 19.20 1.2K
11:16 19.21 19.21 19.21 19.21 1.7K
11:29 19.20 19.20 19.20 19.20 1.6K
11:35 19.24 19.24 19.23 19.23 1.6K
11:37 19.19 19.19 19.19 19.19 0.6K
11:40 19.20 19.20 19.20 19.20 0.5K
11:44 19.21 19.21 19.21 19.21 2.6K
11:53 19.18 19.18 19.18 19.18 1.7K
12:02 19.18 19.18 19.18 19.18 0.2K
12:05 19.18 19.18 19.17 19.17 1.3K
12:07 19.16 19.16 19.16 19.16 0.6K
12:08 19.16 19.16 19.16 19.16 0.1K
12:10 19.17 19.24 19.17 19.24 6.5K
12:11 19.20 19.28 19.20 19.24 1.1K
12:12 19.28 19.28 19.25 19.25 2.0K
12:13 19.25 19.25 19.21 19.25 1.1K
12:14 19.25 19.25 19.21 19.21 0.3K
12:15 19.24 19.24 19.24 19.24 0.5K
12:18 19.23 19.23 19.23 19.23 0.2K
12:19 19.23 19.25 19.23 19.25 0.9K
12:22 19.24 19.24 19.24 19.24 0.6K
12:25 19.28 19.29 19.28 19.29 1.1K
12:26 19.30 19.30 19.30 19.30 0.8K
12:28 19.29 19.29 19.29 19.29 0.6K
12:32 19.29 19.29 19.29 19.29 1.2K
12:33 19.27 19.27 19.27 19.27 2.0K
12:36 19.28 19.28 19.28 19.28 3.9K
12:37 19.29 19.31 19.29 19.30 4.3K
12:39 19.30 19.30 19.29 19.29 0.5K
12:40 19.29 19.29 19.28 19.28 1.1K
12:41 19.30 19.30 19.30 19.30 0.3K
12:43 19.30 19.30 19.30 19.30 1.0K
12:44 19.29 19.30 19.29 19.30 2.5K
12:45 19.28 19.29 19.28 19.29 1.3K
12:46 19.31 19.31 19.31 19.31 1.4K
12:48 19.38 19.38 19.38 19.38 0.4K
12:50 19.37 19.39 19.37 19.39 0.3K
12:51 19.38 19.38 19.38 19.38 1.4K
12:52 19.40 19.40 19.40 19.40 0.7K
12:58 19.40 19.40 19.38 19.38 0.7K
13:01 19.37 19.37 19.37 19.37 1.6K
13:06 19.39 19.39 19.39 19.39 0.4K
13:11 19.39 19.39 19.39 19.39 0.3K
13:12 19.38 19.38 19.38 19.38 0.9K
13:14 19.38 19.38 19.33 19.33 3.0K
13:18 19.34 19.34 19.33 19.33 0.5K
13:19 19.33 19.33 19.33 19.33 1.0K
13:23 19.33 19.33 19.33 19.33 0.7K
13:32 19.34 19.34 19.34 19.34 2.2K
13:33 19.27 19.27 19.27 19.27 1.5K
13:41 19.26 19.29 19.26 19.29 2.0K
13:43 19.32 19.32 19.30 19.30 0.8K
13:51 19.30 19.30 19.30 19.30 0.5K
13:52 19.29 19.29 19.29 19.29 0.9K
13:58 19.26 19.26 19.26 19.26 0.1K
13:59 19.29 19.29 19.28 19.28 0.8K
14:03 19.25 19.25 19.25 19.25 1.9K
14:04 19.25 19.25 19.25 19.25 0.4K
14:05 19.24 19.24 19.24 19.24 1.4K
14:14 19.25 19.25 19.25 19.25 0.4K
14:16 19.24 19.26 19.24 19.26 1.3K
14:17 19.26 19.26 19.26 19.26 3.6K
14:20 19.27 19.27 19.27 19.27 0.9K
14:23 19.27 19.27 19.27 19.27 0.9K
14:27 19.28 19.28 19.28 19.27 0.6K
14:37 19.27 19.27 19.27 19.27 1.3K
14:39 19.26 19.26 19.26 19.26 0.2K
14:40 19.27 19.27 19.27 19.27 0.8K
14:45 19.26 19.26 19.26 19.26 0.2K
14:48 19.26 19.26 19.25 19.25 0.9K
14:51 19.21 19.21 19.21 19.21 0.6K
14:52 19.22 19.22 19.22 19.22 0.3K
14:54 19.22 19.22 19.22 19.22 0.4K
14:55 19.19 19.19 19.16 19.16 2.5K
14:58 19.20 19.20 19.20 19.20 0.9K
15:04 19.18 19.19 19.18 19.19 2.0K
15:05 19.20 19.20 19.20 19.20 0.1K
15:06 19.19 19.21 19.19 19.21 1.1K
15:08 19.21 19.21 19.21 19.20 1.4K
15:09 19.21 19.21 19.21 19.21 0.1K
15:10 19.20 19.20 19.20 19.20 0.5K
15:11 19.19 19.21 19.19 19.21 1.9K
15:13 19.20 19.20 19.20 19.20 0.7K
15:14 19.20 19.21 19.19 19.20 2.2K
15:15 19.20 19.20 19.20 19.20 0.4K
15:16 19.19 19.19 19.19 19.19 0.9K
15:19 19.20 19.22 19.20 19.22 2.1K
15:24 19.23 19.23 19.21 19.21 0.3K
15:25 19.22 19.22 19.22 19.22 0.2K
15:26 19.23 19.23 19.23 19.23 2.7K
15:28 19.23 19.23 19.23 19.23 0.2K
15:29 19.21 19.21 19.21 19.21 0.4K
15:30 19.20 19.20 19.20 19.20 2.4K
15:33 19.16 19.16 19.16 19.16 0.7K
15:35 19.18 19.26 19.17 19.26 12.0K
15:36 19.27 19.27 19.27 19.27 1.4K
15:37 19.27 19.27 19.27 19.27 0.5K
15:38 19.29 19.29 19.29 19.29 0.5K
15:39 19.29 19.29 19.29 19.29 0.6K
15:41 19.30 19.30 19.30 19.30 1.7K
15:42 19.35 19.35 19.35 19.35 0.2K
15:43 19.35 19.35 19.35 19.35 0.1K
15:44 19.28 19.29 19.28 19.29 1.3K
15:45 19.28 19.28 19.28 19.28 0.8K
15:46 19.28 19.28 19.28 19.28 1.5K
15:49 19.29 19.29 19.28 19.28 0.5K
15:50 19.29 19.29 19.29 19.29 2.5K
15:51 19.27 19.28 19.27 19.27 2.3K
15:52 19.27 19.27 19.27 19.27 1.7K
15:54 19.27 19.28 19.27 19.28 1.1K
15:55 19.27 19.28 19.27 19.27 4.5K
15:56 19.29 19.31 19.29 19.31 4.2K
15:57 19.31 19.31 19.31 19.31 0.6K
15:58 19.31 19.31 19.30 19.30 1.5K
15:59 19.30 19.30 19.28 19.29 6.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available