Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hackett Grp Inc (NQ: HCKT )

26.02 -0.86 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2002 4.131 4.217 4.068 4.068 202,083 -0.44(-9.72%)
May 28, 2002 4.186 4.811 4.146 4.506 301,016 +0.31(+7.46%)
May 27, 2002 4.467 4.608 4.186 4.193 171,790 +0.00(+0.00%)
May 24, 2002 4.467 4.608 4.186 4.193 171,790 -0.27(-5.96%)
May 23, 2002 4.608 4.608 4.100 4.459 177,797 -0.10(-2.23%)
May 22, 2002 4.530 4.655 4.475 4.561 348,693 +0.02(+0.34%)
May 21, 2002 4.694 4.772 4.428 4.545 252,572 -0.13(-2.86%)
May 20, 2002 4.765 4.772 4.679 4.679 77,459 -0.25(-5.05%)
May 17, 2002 5.085 5.163 4.811 4.928 287,211 -0.02(-0.32%)
May 16, 2002 5.070 5.070 4.890 4.944 71,323 -0.18(-3.53%)
May 15, 2002 4.968 5.093 4.859 5.124 102,256 +0.04(+0.77%)
May 14, 2002 4.694 5.085 4.686 5.085 272,512 +0.39(+8.33%)
May 13, 2002 4.616 4.733 4.616 4.694 221,895 +0.00(+0.00%)
May 10, 2002 4.538 4.694 4.303 4.694 309,324 +0.16(+3.63%)
May 09, 2002 4.694 4.718 4.522 4.530 174,218 -0.16(-3.50%)
May 08, 2002 4.694 4.694 4.655 4.694 106,602 +0.04(+0.84%)
May 07, 2002 4.639 4.686 4.632 4.655 77,075 -0.01(-0.17%)
May 06, 2002 4.694 4.718 4.639 4.663 205,407 -0.05(-1.16%)
May 03, 2002 4.710 4.788 4.694 4.718 337,317 -0.05(-0.99%)
May 02, 2002 4.773 4.843 4.694 4.765 142,775 -0.07(-1.44%)
May 01, 2002 4.811 4.851 4.741 4.834 203,617 -0.21(-4.20%)
Apr 30, 2002 4.694 5.062 4.655 5.046 289,768 +0.35(+7.50%)
Apr 29, 2002 4.616 4.851 4.616 4.694 175,752 +0.08(+1.69%)
Apr 26, 2002 4.506 4.772 4.115 4.616 439,829 -0.05(-1.17%)
Apr 25, 2002 4.694 4.702 4.467 4.671 109,030 -0.02(-0.50%)
Apr 24, 2002 4.858 5.007 4.694 4.694 285,678 -0.25(-5.06%)
Apr 23, 2002 5.007 5.085 4.866 4.944 136,767 -0.07(-1.40%)
Apr 22, 2002 5.273 5.273 4.655 5.015 297,309 -0.27(-5.04%)
Apr 19, 2002 5.281 5.375 5.171 5.281 225,986 -0.04(-0.74%)
Apr 18, 2002 5.101 5.320 4.976 5.320 203,234 +0.20(+3.98%)
Apr 17, 2002 5.250 5.281 4.984 5.117 632,070 -0.16(-3.11%)
Apr 16, 2002 5.007 5.319 5.007 5.281 363,520 +0.35(+7.14%)
Apr 15, 2002 5.406 5.476 4.929 4.929 364,031 -0.51(-9.35%)
Apr 12, 2002 5.328 5.500 5.320 5.437 256,279 +0.13(+2.36%)
Apr 11, 2002 5.422 5.500 5.203 5.312 210,008 -0.13(-2.44%)
Apr 10, 2002 5.406 5.476 5.007 5.445 469,994 -0.04(-0.71%)
Apr 09, 2002 5.414 5.493 5.414 5.484 177,414 +0.00(+0.00%)
Apr 08, 2002 5.437 5.516 5.320 5.484 254,490 +0.01(+0.27%)
Apr 05, 2002 5.476 5.711 5.406 5.469 273,151 -0.02(-0.41%)
Apr 04, 2002 5.398 5.672 5.289 5.492 692,402 +0.09(+1.59%)
Apr 03, 2002 5.484 5.555 5.375 5.406 653,033 -0.09(-1.71%)
Apr 02, 2002 5.312 5.555 5.250 5.500 1,271,427 +0.26(+4.93%)
Apr 01, 2002 5.203 5.429 5.085 5.242 784,688 +0.15(+2.92%)
Mar 29, 2002 5.359 5.500 5.093 5.093 145,715 +0.00(+0.00%)
Mar 28, 2002 5.359 5.500 5.093 5.093 145,715 -0.34(-6.33%)
Mar 27, 2002 5.398 5.594 5.203 5.437 303,061 +0.05(+1.02%)
Mar 26, 2002 5.085 5.429 5.015 5.383 203,234 +0.26(+5.04%)
Mar 25, 2002 5.062 5.195 4.381 5.124 190,579 +0.12(+2.34%)
Mar 22, 2002 5.124 5.273 5.007 5.007 99,699 -0.16(-3.03%)
Mar 21, 2002 5.250 5.312 4.991 5.163 314,054 -0.08(-1.49%)
Mar 20, 2002 5.343 5.398 5.203 5.242 148,271 -0.02(-0.45%)
Mar 19, 2002 5.320 5.383 4.866 5.265 209,880 +0.09(+1.82%)
Mar 18, 2002 5.312 5.476 5.163 5.171 161,820 -0.23(-4.20%)
Mar 15, 2002 4.968 5.406 4.952 5.398 425,002 +0.34(+6.65%)
Mar 14, 2002 4.948 5.132 4.890 5.062 259,475 +0.11(+2.21%)
Mar 13, 2002 4.905 4.960 4.811 4.952 146,481 +0.00(+0.00%)
Mar 12, 2002 4.937 5.195 4.616 4.952 287,211 -0.27(-5.24%)
Mar 11, 2002 4.757 5.250 4.749 5.226 184,955 +0.41(+8.44%)
Mar 08, 2002 4.686 5.007 4.655 4.819 592,957 +0.13(+2.67%)
Mar 07, 2002 4.686 4.694 4.522 4.694 553,333 +0.13(+2.74%)
Mar 06, 2002 4.600 4.694 4.397 4.569 288,873 +0.05(+1.04%)
Mar 05, 2002 4.248 4.694 4.225 4.522 358,919 +0.29(+6.84%)
Mar 04, 2002 3.794 4.233 3.794 4.233 660,063 +0.38(+9.74%)
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.