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
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 20.59 20.83 20.31 20.53 0.0M
2021-12-30 20.86 20.96 20.66 20.67 0.0M
2021-12-29 20.85 21.00 20.70 20.86 0.0M
2021-12-28 20.95 21.00 20.63 20.85 0.1M
2021-12-27 20.74 20.92 20.56 20.87 0.1M
2021-12-23 20.56 20.82 20.40 20.66 0.0M
2021-12-22 19.91 20.46 19.91 20.43 0.1M
2021-12-21 19.82 20.16 19.82 19.91 0.1M
2021-12-20 19.57 20.02 19.02 19.64 0.1M
2021-12-17 20.18 20.52 19.73 19.81 0.1M
2021-12-16 20.56 20.81 20.05 20.11 0.1M
2021-12-15 20.41 20.69 20.00 20.47 0.1M
2021-12-14 20.36 20.67 20.08 20.31 0.2M
2021-12-13 20.63 20.67 20.02 20.47 0.1M
2021-12-10 21.07 21.24 20.60 20.67 0.1M
2021-12-09 20.82 20.96 20.68 20.88 0.1M
2021-12-08 20.91 21.01 20.66 20.90 0.0M
2021-12-07 20.98 21.26 20.78 20.89 0.1M
2021-12-06 20.91 21.51 20.62 20.74 0.1M
2021-12-03 20.94 21.62 19.64 20.70 0.1M
2021-12-02 20.40 20.87 20.12 20.86 0.1M
2021-12-01 20.81 21.04 20.35 20.38 0.1M
2021-11-30 21.13 21.69 20.45 20.46 0.2M
2021-11-29 21.41 21.80 21.26 21.31 0.1M
2021-11-26 21.96 22.11 21.11 21.14 0.1M
2021-11-24 22.20 22.53 21.91 22.36 0.1M
2021-11-23 21.99 22.35 21.63 22.24 0.1M
2021-11-22 21.85 22.12 21.69 21.98 0.1M
2021-11-19 21.33 21.74 21.33 21.70 0.1M
2021-11-18 21.74 21.74 21.27 21.44 0.1M
2021-11-17 21.87 21.87 21.46 21.63 0.1M
2021-11-16 22.05 22.21 21.70 21.87 0.1M
2021-11-15 22.15 22.86 21.60 21.98 0.1M
2021-11-12 22.13 22.59 21.96 22.04 0.1M
2021-11-11 22.59 22.59 21.81 22.00 0.1M
2021-11-10 21.99 23.30 21.53 21.99 0.1M
2021-11-09 21.68 21.83 21.38 21.70 0.1M
2021-11-08 21.73 21.91 21.50 21.69 0.1M
2021-11-05 21.26 21.78 21.26 21.67 0.1M
2021-11-04 21.66 21.66 21.01 21.15 0.1M
2021-11-03 21.00 21.64 20.95 21.56 0.1M
2021-11-02 21.10 21.24 20.92 21.07 0.1M
2021-11-01 21.23 21.38 20.89 21.10 0.1M
2021-10-29 21.00 21.18 20.93 21.14 0.1M
2021-10-28 21.32 21.54 20.73 21.00 0.1M
2021-10-27 21.15 21.53 21.00 21.27 0.1M
2021-10-26 21.49 21.49 21.17 21.22 0.0M
2021-10-25 21.36 21.60 21.25 21.48 0.1M
2021-10-22 21.31 21.48 21.12 21.31 0.1M
2021-10-21 21.07 21.24 20.91 21.17 0.1M
2021-10-20 20.78 21.15 20.71 21.06 0.1M
2021-10-19 20.58 20.80 20.46 20.78 0.0M
2021-10-18 20.59 20.64 20.37 20.58 0.0M
2021-10-15 20.70 20.74 20.25 20.62 0.1M
2021-10-14 20.44 20.67 20.40 20.51 0.1M
2021-10-13 20.35 20.50 19.93 20.25 0.0M
2021-10-12 20.29 20.38 20.02 20.34 0.1M
2021-10-11 20.63 20.64 20.23 20.34 0.1M
2021-10-08 20.75 20.80 20.43 20.61 0.1M
2021-10-07 20.64 20.94 20.47 20.73 0.1M
2021-10-06 20.33 20.56 20.33 20.52 0.1M
2021-10-05 20.22 20.55 19.97 20.54 0.1M
2021-10-04 20.22 20.38 19.96 20.17 0.1M
2021-10-01 19.77 20.29 19.67 20.21 0.1M
2021-09-30 19.83 19.85 19.62 19.62 0.1M
2021-09-29 19.68 19.91 19.51 19.76 0.1M
2021-09-28 19.75 19.80 19.50 19.60 0.1M
2021-09-27 19.34 19.95 19.25 19.85 0.1M
2021-09-24 19.31 19.47 19.25 19.34 0.1M
2021-09-23 18.93 19.46 18.93 19.38 0.1M
2021-09-22 18.81 19.09 18.74 19.09 0.1M
2021-09-21 18.67 18.85 18.55 18.69 0.1M
2021-09-20 18.35 18.85 18.23 18.68 0.1M
2021-09-17 19.15 19.32 18.51 18.54 0.7M
2021-09-16 19.37 19.37 19.08 19.23 0.1M
2021-09-15 19.48 19.63 19.19 19.28 0.1M
2021-09-14 19.47 19.63 19.22 19.52 0.1M
2021-09-13 20.17 20.17 19.09 19.47 0.2M
2021-09-10 20.61 20.61 20.10 20.13 0.1M
2021-09-09 20.33 20.68 20.16 20.52 0.1M
2021-09-08 20.34 20.56 20.31 20.38 0.1M
2021-09-07 20.25 20.47 20.19 20.44 0.1M
2021-09-03 20.08 20.32 19.93 20.24 0.1M
2021-09-02 19.60 20.26 19.42 20.01 0.1M
2021-09-01 19.66 19.72 19.43 19.59 0.1M
2021-08-31 19.40 19.85 19.33 19.60 0.2M
2021-08-30 19.48 19.58 19.20 19.33 0.1M
2021-08-27 19.52 19.71 19.35 19.48 0.1M
2021-08-26 19.61 19.69 19.41 19.45 0.1M
2021-08-25 19.40 19.66 19.28 19.61 0.1M
2021-08-24 19.70 19.70 19.15 19.31 0.1M
2021-08-23 19.26 19.70 19.23 19.67 0.1M
2021-08-20 19.28 19.57 18.78 19.09 0.2M
2021-08-19 18.87 19.16 18.75 19.01 0.1M
2021-08-18 18.99 19.70 18.97 19.06 0.2M
2021-08-17 18.73 19.02 18.52 18.99 0.2M
2021-08-16 18.56 18.86 18.23 18.79 0.1M
2021-08-13 19.22 19.25 18.46 18.68 0.2M
2021-08-12 18.24 19.17 17.65 19.03 0.3M
2021-08-11 17.89 18.35 17.66 18.10 0.2M
2021-08-10 17.74 17.74 17.45 17.65 0.1M
2021-08-09 17.82 17.91 17.54 17.66 0.1M
2021-08-06 17.84 17.90 17.60 17.77 0.0M
2021-08-05 17.77 17.98 17.61 17.76 0.0M
2021-08-04 17.71 17.76 17.51 17.69 0.1M
2021-08-03 17.96 18.22 17.73 17.82 0.1M
2021-08-02 17.93 18.24 17.87 17.92 0.1M
2021-07-30 17.89 18.13 17.58 17.92 0.1M
2021-07-29 17.84 18.08 17.84 17.97 0.0M
2021-07-28 17.95 18.00 17.58 17.84 0.1M
2021-07-27 17.76 17.96 17.75 17.87 0.1M
2021-07-26 17.55 17.88 17.50 17.87 0.1M
2021-07-23 17.40 17.47 17.19 17.42 0.0M
2021-07-22 17.68 17.68 17.24 17.29 0.0M
2021-07-21 17.73 17.87 17.63 17.69 0.0M
2021-07-20 17.50 17.91 17.50 17.64 0.1M
2021-07-19 17.72 17.83 17.30 17.44 0.1M
2021-07-16 18.12 18.22 17.81 17.92 0.1M
2021-07-15 18.06 18.33 17.90 18.05 0.1M
2021-07-14 18.01 18.13 17.81 18.05 0.1M
2021-07-13 18.03 18.20 17.93 17.97 0.1M
2021-07-12 18.12 18.25 17.93 18.16 0.1M
2021-07-09 17.91 18.23 17.86 18.18 0.1M
2021-07-08 17.85 18.04 17.73 17.81 0.1M
2021-07-07 18.23 18.35 18.00 18.04 0.1M
2021-07-06 18.17 18.23 17.88 18.22 0.1M
2021-07-02 18.13 18.20 18.00 18.18 0.1M
2021-07-01 18.09 18.19 18.02 18.08 0.1M
2021-06-30 18.01 18.15 17.96 18.02 0.1M
2021-06-29 18.04 18.14 17.94 18.05 0.1M
2021-06-28 18.02 18.03 17.81 17.99 0.1M
2021-06-25 17.67 18.18 17.67 18.05 0.3M
2021-06-24 17.52 17.82 17.50 17.79 0.1M
2021-06-23 17.70 17.78 17.57 17.66 0.1M
2021-06-22 17.79 17.88 17.61 17.69 0.1M
2021-06-21 17.29 17.94 17.29 17.75 0.2M
2021-06-18 17.37 17.71 17.16 17.17 0.2M
2021-06-17 17.64 17.96 17.43 17.55 0.5M
2021-06-16 17.88 17.92 17.62 17.66 0.2M
2021-06-15 18.00 18.12 17.83 17.90 0.2M
2021-06-14 17.93 18.00 17.69 17.97 0.1M
2021-06-11 17.64 18.00 17.64 17.97 0.1M
2021-06-10 17.83 17.83 17.45 17.67 0.1M
2021-06-09 17.89 18.00 17.72 17.76 0.1M
2021-06-08 17.91 17.98 17.76 17.93 0.1M
2021-06-07 17.76 18.00 17.76 17.93 0.1M
2021-06-04 17.89 17.99 17.81 17.92 0.1M
2021-06-03 17.93 17.95 17.66 17.90 0.1M
2021-06-02 17.95 18.01 17.75 17.96 0.1M
2021-06-01 17.81 18.07 17.65 17.89 0.1M
2021-05-28 17.90 18.17 17.64 17.81 0.1M
2021-05-27 17.90 18.05 17.77 17.92 0.1M
2021-05-26 17.47 17.90 17.36 17.73 0.1M
2021-05-25 17.36 17.57 17.36 17.44 0.2M
2021-05-24 17.20 17.57 17.08 17.42 0.2M
2021-05-21 17.45 17.45 17.09 17.18 0.1M
2021-05-20 17.04 17.34 16.97 17.29 0.1M
2021-05-19 17.16 17.22 16.72 17.11 0.1M
2021-05-18 17.11 17.42 17.01 17.30 0.1M
2021-05-17 17.28 17.28 17.02 17.07 0.1M
2021-05-14 17.59 17.65 16.92 17.28 0.1M
2021-05-13 17.43 17.62 17.20 17.58 0.1M
2021-05-12 16.85 18.00 16.32 17.12 0.3M
2021-05-11 16.51 16.59 15.89 16.03 0.2M
2021-05-10 16.83 17.24 16.64 16.81 0.2M
2021-05-07 16.37 16.91 16.37 16.79 0.5M
2021-05-06 16.25 16.36 15.83 16.36 0.3M
2021-05-05 16.73 16.73 16.18 16.25 0.2M
2021-05-04 16.83 16.83 16.56 16.68 0.3M
2021-05-03 16.68 16.93 16.63 16.85 0.1M
2021-04-30 16.92 16.93 16.58 16.63 0.2M
2021-04-29 17.10 17.11 16.91 17.02 0.1M
2021-04-28 17.07 17.08 16.91 16.93 0.1M
2021-04-27 17.13 17.29 17.01 17.12 0.1M
2021-04-26 17.01 17.28 16.96 17.16 0.1M
2021-04-23 17.15 17.35 17.06 17.14 0.1M
2021-04-22 17.12 17.20 17.00 17.07 0.1M
2021-04-21 17.08 17.44 17.03 17.17 0.1M
2021-04-20 16.97 17.10 16.81 17.01 0.1M
2021-04-19 17.14 17.15 16.66 17.02 0.2M
2021-04-16 17.35 17.35 17.08 17.13 0.1M
2021-04-15 17.33 17.48 17.06 17.20 0.1M
2021-04-14 17.16 17.34 17.00 17.20 0.1M
2021-04-13 17.41 17.81 17.04 17.22 0.1M
2021-04-12 17.98 17.98 17.10 17.51 0.1M
2021-04-09 18.40 18.40 17.71 17.78 0.2M
2021-04-08 17.39 18.94 17.39 18.17 0.7M
2021-04-07 17.27 17.64 17.09 17.36 0.2M
2021-04-06 17.36 17.48 17.08 17.25 0.2M
2021-04-05 16.97 17.62 16.91 17.52 0.4M
2021-04-01 16.54 16.83 16.25 16.82 0.1M
2021-03-31 16.20 16.45 16.03 16.39 0.2M
2021-03-30 16.18 16.38 16.00 16.21 0.1M
2021-03-29 16.35 16.53 16.14 16.15 0.1M
2021-03-26 16.36 16.58 16.05 16.50 0.1M
2021-03-25 15.96 16.35 15.58 16.20 0.1M
2021-03-24 16.02 16.43 15.92 15.92 0.1M
2021-03-23 16.46 16.46 15.76 15.97 0.2M
2021-03-22 17.01 17.66 16.13 16.31 0.2M
2021-03-19 17.37 17.57 17.06 17.44 0.6M
2021-03-18 17.21 17.78 17.16 17.52 0.3M
2021-03-17 17.02 17.46 17.01 17.43 0.1M
2021-03-16 17.23 17.27 16.73 17.24 0.1M
2021-03-15 17.10 17.41 17.00 17.32 0.1M
2021-03-12 17.20 17.48 17.08 17.42 0.1M
2021-03-11 17.30 17.40 17.00 17.17 0.1M
2021-03-10 17.09 17.34 16.93 17.22 0.1M
2021-03-09 17.31 17.45 16.96 16.96 0.3M
2021-03-08 16.53 17.21 16.32 17.20 0.1M
2021-03-05 16.62 16.62 15.87 16.49 0.3M
2021-03-04 17.26 17.46 16.38 16.41 0.1M
2021-03-03 17.21 17.34 16.92 17.25 0.2M
2021-03-02 16.62 17.24 16.60 17.11 0.2M
2021-03-01 16.02 16.92 15.72 16.77 0.2M
2021-02-26 15.99 16.32 15.58 15.62 0.2M
2021-02-25 16.52 16.69 16.02 16.05 0.1M
2021-02-24 15.20 16.80 15.18 16.44 0.3M
2021-02-23 14.71 15.02 14.25 14.86 0.2M
2021-02-22 14.33 14.86 14.25 14.77 0.1M
2021-02-19 14.57 14.71 14.36 14.42 0.1M
2021-02-18 14.48 14.79 14.20 14.55 0.1M
2021-02-17 14.70 14.95 14.50 14.51 0.1M
2021-02-16 15.01 15.01 14.75 14.75 0.1M
2021-02-12 15.08 15.14 14.85 14.91 0.1M
2021-02-11 14.82 15.23 14.82 15.15 0.1M
2021-02-10 15.12 15.25 14.72 14.80 0.1M
2021-02-09 14.74 15.17 14.62 15.04 0.1M
2021-02-08 14.57 14.75 14.45 14.73 0.1M
2021-02-05 14.60 14.78 14.35 14.45 0.1M
2021-02-04 14.19 14.50 14.15 14.50 0.0M
2021-02-03 14.04 14.27 13.88 14.20 0.1M
2021-02-02 14.10 14.20 13.73 14.12 0.1M
2021-02-01 13.69 14.05 13.06 13.99 0.1M
2021-01-29 14.25 14.28 13.59 13.62 0.2M
2021-01-28 14.46 14.46 14.02 14.24 0.2M
2021-01-27 14.28 14.63 14.28 14.31 0.1M
2021-01-26 14.81 14.92 14.53 14.58 0.4M
2021-01-25 14.67 14.75 14.50 14.66 0.1M
2021-01-22 14.44 14.89 14.40 14.77 0.1M
2021-01-21 14.65 14.67 14.49 14.55 0.1M
2021-01-20 14.54 14.68 14.50 14.61 0.1M
2021-01-19 14.50 14.81 14.40 14.53 0.1M
2021-01-15 14.48 14.57 14.30 14.43 0.1M
2021-01-14 14.75 14.80 14.54 14.60 0.1M
2021-01-13 15.00 15.04 14.60 14.63 0.1M
2021-01-12 14.83 14.97 14.64 14.95 0.1M
2021-01-11 14.63 14.96 14.62 14.73 0.1M
2021-01-08 14.77 14.89 14.46 14.74 0.1M
2021-01-07 14.70 14.81 14.35 14.76 0.1M
2021-01-06 14.43 14.81 14.40 14.69 0.1M
2021-01-05 14.06 14.51 14.02 14.29 0.1M
2021-01-04 14.37 14.42 14.00 14.05 0.1M