Skip to main content

Hackett Grp Inc (NQ: HCKT )

21.72 +0.17 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 23.97 24.29 23.96 24.18 137,803 +0.31(+1.29%)
Mar 27, 2024 24.00 24.00 23.81 23.87 93,032 +0.07(+0.29%)
Mar 26, 2024 24.08 24.11 23.77 23.80 77,032 -0.26(-1.08%)
Mar 25, 2024 24.12 24.28 23.74 24.06 91,665 +0.12(+0.50%)
Mar 22, 2024 24.37 24.37 23.89 23.94 68,491 -0.36(-1.47%)
Mar 21, 2024 24.52 24.52 24.23 24.30 96,973 -0.02(-0.08%)
Mar 20, 2024 23.96 24.34 23.77 24.32 114,224 +0.27(+1.11%)
Mar 19, 2024 23.69 24.10 23.56 24.05 81,061 +0.44(+1.85%)
Mar 18, 2024 23.93 24.01 23.60 23.61 87,721 -0.34(-1.41%)
Mar 15, 2024 23.71 24.12 23.62 23.95 170,363 +0.10(+0.42%)
Mar 14, 2024 24.12 24.16 23.55 23.85 74,347 -0.38(-1.55%)
Mar 13, 2024 24.62 24.68 24.16 24.23 66,248 -0.36(-1.45%)
Mar 12, 2024 24.43 24.63 24.31 24.58 64,282 +0.03(+0.12%)
Mar 11, 2024 24.43 24.55 24.19 24.55 51,959 +0.09(+0.36%)
Mar 08, 2024 24.64 24.88 24.40 24.46 61,361 +0.05(+0.20%)
Mar 07, 2024 24.62 24.62 24.30 24.41 58,612 +0.01(+0.04%)
Mar 06, 2024 24.59 24.69 24.35 24.41 73,629 -0.05(-0.20%)
Mar 05, 2024 24.60 24.68 24.36 24.45 89,399 -0.32(-1.28%)
Mar 04, 2024 24.72 24.99 24.64 24.77 71,731 +0.05(+0.20%)
Mar 01, 2024 24.47 24.86 24.28 24.72 106,687 +0.24(+0.97%)
Feb 29, 2024 24.76 25.02 24.28 24.48 181,767 -0.27(-1.08%)
Feb 28, 2024 24.66 24.77 24.32 24.75 86,709 -0.09(-0.36%)
Feb 27, 2024 24.95 25.22 24.74 24.84 91,716 -0.05(-0.20%)
Feb 26, 2024 24.14 24.96 24.01 24.89 121,023 +0.70(+2.91%)
Feb 23, 2024 24.29 24.45 23.99 24.19 98,912 +0.08(+0.33%)
Feb 22, 2024 24.80 25.14 24.07 24.11 150,183 -0.70(-2.83%)
Feb 21, 2024 24.76 26.44 23.53 24.81 307,340 +2.11(+9.29%)
Feb 20, 2024 22.90 23.13 22.65 22.70 105,730 -0.44(-1.88%)
Feb 16, 2024 23.57 23.66 23.13 23.14 83,370 -0.49(-2.05%)
Feb 15, 2024 23.36 23.72 23.31 23.62 128,812 +0.45(+1.92%)
Feb 14, 2024 23.13 23.20 22.82 23.18 133,939 +0.48(+2.09%)
Feb 13, 2024 23.31 23.41 22.57 22.70 125,681 -1.15(-4.82%)
Feb 12, 2024 23.26 23.96 23.24 23.85 106,531 +0.71(+3.08%)
Feb 09, 2024 22.85 23.22 22.82 23.14 89,746 +0.26(+1.13%)
Feb 08, 2024 22.23 22.88 22.23 22.88 70,558 +0.65(+2.94%)
Feb 07, 2024 22.68 22.94 22.19 22.23 59,769 -0.47(-2.05%)
Feb 06, 2024 22.34 22.72 22.26 22.69 61,471 +0.37(+1.64%)
Feb 05, 2024 22.44 22.44 22.17 22.33 63,885 -0.33(-1.44%)
Feb 02, 2024 22.90 23.02 22.61 22.65 55,364 -0.42(-1.80%)
Feb 01, 2024 22.91 23.10 22.76 23.07 68,814 +0.17(+0.74%)
Jan 31, 2024 23.23 23.35 22.80 22.90 105,441 -0.28(-1.20%)
Jan 30, 2024 23.05 23.24 22.92 23.18 39,689 +0.00(+0.00%)
Jan 29, 2024 23.02 23.18 22.90 23.18 51,273 +0.13(+0.56%)
Jan 26, 2024 23.43 23.50 23.02 23.05 56,338 -0.19(-0.81%)
Jan 25, 2024 23.49 23.53 23.02 23.24 73,571 +0.02(+0.09%)
Jan 24, 2024 23.49 23.49 23.15 23.22 63,777 -0.17(-0.72%)
Jan 23, 2024 23.80 24.02 23.34 23.39 71,335 -0.30(-1.25%)
Jan 22, 2024 23.40 23.68 23.40 23.68 82,536 +0.50(+2.14%)
Jan 19, 2024 23.37 23.37 23.01 23.19 122,339 -0.02(-0.09%)
Jan 18, 2024 23.01 23.22 22.91 23.21 63,302 +0.25(+1.08%)
Jan 17, 2024 22.49 22.98 22.49 22.96 61,448 +0.23(+1.00%)
Jan 16, 2024 22.52 22.81 22.48 22.73 72,446 +0.12(+0.53%)
Jan 12, 2024 22.67 22.90 22.51 22.61 61,755 +0.13(+0.57%)
Jan 11, 2024 22.19 22.52 21.99 22.48 68,642 +0.23(+1.02%)
Jan 10, 2024 21.93 22.29 21.86 22.26 70,328 +0.27(+1.22%)
Jan 09, 2024 21.82 22.02 21.72 21.99 56,886 -0.06(-0.27%)
Jan 08, 2024 21.72 22.05 21.72 22.05 82,959 +0.27(+1.23%)
Jan 05, 2024 22.06 22.16 21.76 21.78 157,102 -0.42(-1.87%)
Jan 04, 2024 22.28 22.29 21.22 22.20 95,604 -0.03(-0.13%)
Jan 03, 2024 22.34 22.53 22.02 22.23 121,313 -0.24(-1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.