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

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
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 30, 2003 1.680 1.687 1.626 1.649 211,824 +0.05(+2.88%)
May 29, 2003 1.641 1.664 1.587 1.603 153,416 -0.04(-2.35%)
May 28, 2003 1.641 1.687 1.587 1.641 244,791 +0.01(+0.47%)
May 27, 2003 1.502 1.695 1.464 1.633 672,853 +0.13(+8.72%)
May 23, 2003 1.448 1.549 1.410 1.502 349,535 +0.05(+3.72%)
May 22, 2003 1.448 1.495 1.402 1.448 201,700 +0.00(+0.00%)
May 21, 2003 1.433 1.502 1.425 1.448 108,637 +0.00(+0.00%)
May 20, 2003 1.472 1.479 1.433 1.448 69,439 -0.02(-1.05%)
May 19, 2003 1.533 1.533 1.464 1.464 119,280 -0.02(-1.04%)
May 16, 2003 1.441 1.564 1.402 1.479 314,231 -0.01(-0.52%)
May 15, 2003 1.525 1.603 1.464 1.487 215,328 -0.05(-3.50%)
May 14, 2003 1.549 1.595 1.502 1.541 63,728 -0.02(-1.48%)
May 13, 2003 1.556 1.579 1.502 1.564 163,281 -0.02(-0.98%)
May 12, 2003 1.595 1.633 1.502 1.579 232,980 -0.08(-4.65%)
May 09, 2003 1.749 1.749 1.610 1.656 156,661 +0.00(+0.00%)
May 08, 2003 1.656 1.687 1.610 1.656 103,316 -0.02(-1.38%)
May 07, 2003 1.680 1.718 1.656 1.680 83,457 +0.00(+0.00%)
May 06, 2003 1.687 1.734 1.656 1.680 124,602 +0.02(+1.40%)
May 05, 2003 1.579 1.687 1.579 1.656 148,744 +0.04(+2.38%)
May 02, 2003 1.472 1.618 1.472 1.618 138,101 +0.11(+7.14%)
Apr 30, 2003 1.410 1.518 1.395 1.510 173,145 +0.08(+5.95%)
Apr 29, 2003 1.387 1.456 1.371 1.425 176,260 +0.04(+2.78%)
Apr 28, 2003 1.425 1.464 1.364 1.387 141,475 +0.02(+1.12%)
Apr 25, 2003 1.448 1.502 1.364 1.371 135,764 -0.07(-4.81%)
Apr 24, 2003 1.525 1.541 1.441 1.441 194,042 -0.08(-5.08%)
Apr 23, 2003 1.549 1.549 1.495 1.518 157,310 +0.01(+0.51%)
Apr 22, 2003 1.441 1.541 1.433 1.510 137,581 -0.02(-1.01%)
Apr 21, 2003 1.603 1.618 1.510 1.525 106,301 -0.02(-1.00%)
Apr 17, 2003 1.448 1.664 1.448 1.541 142,254 +0.08(+5.26%)
Apr 16, 2003 1.379 1.556 1.348 1.464 184,307 +0.00(+0.00%)
Apr 15, 2003 1.541 1.549 1.387 1.464 415,860 -0.08(-5.00%)
Apr 14, 2003 1.564 1.579 1.525 1.541 249,594 +0.01(+0.50%)
Apr 11, 2003 1.603 1.603 1.518 1.533 238,561 -0.02(-0.99%)
Apr 10, 2003 1.587 1.610 1.541 1.549 186,903 -0.05(-2.90%)
Apr 09, 2003 1.672 1.680 1.579 1.595 114,348 -0.03(-1.90%)
Apr 08, 2003 1.695 1.695 1.618 1.626 92,673 -0.03(-1.86%)
Apr 07, 2003 1.695 1.772 1.633 1.656 281,653 +0.01(+0.47%)
Apr 04, 2003 1.680 1.687 1.641 1.649 130,962 -0.01(-0.42%)
Apr 03, 2003 1.656 1.695 1.618 1.656 117,334 -0.03(-1.87%)
Apr 02, 2003 1.749 1.780 1.664 1.687 253,358 -0.07(-3.95%)
Apr 01, 2003 1.734 1.764 1.626 1.757 94,100 +0.06(+3.64%)
Mar 31, 2003 1.695 1.787 1.633 1.695 425,076 +0.01(+0.46%)
Mar 28, 2003 1.757 1.834 1.656 1.687 62,431 -0.10(-5.60%)
Mar 27, 2003 1.741 1.826 1.734 1.787 102,828 -0.18(-9.02%)
Mar 26, 2003 1.764 1.965 1.696 1.965 164,965 +0.20(+11.35%)
Mar 25, 2003 1.780 1.872 1.757 1.764 153,425 -0.06(-3.38%)
Mar 24, 2003 1.841 1.888 1.757 1.826 7,034,848 -0.02(-0.84%)
Mar 21, 2003 1.734 1.857 1.680 1.841 169,224 +0.07(+3.91%)
Mar 20, 2003 1.726 1.957 1.710 1.772 155,753 -0.06(-3.36%)
Mar 19, 2003 1.826 1.857 1.787 1.834 7,605,943 -0.02(-0.83%)
Mar 18, 2003 1.726 1.926 1.726 1.849 78,136 -0.08(-4.00%)
Mar 17, 2003 1.780 2.003 1.780 1.926 141,605 +0.05(+2.88%)
Mar 14, 2003 2.019 2.019 1.811 1.872 106,557 -0.12(-5.81%)
Mar 13, 2003 1.926 2.019 1.849 1.988 93,322 +0.12(+6.17%)
Mar 12, 2003 1.849 1.880 1.826 1.872 57,636 +0.02(+1.25%)
Mar 11, 2003 1.857 1.903 1.826 1.849 103,316 +0.03(+1.70%)
Mar 10, 2003 1.880 1.880 1.811 1.818 72,295 -0.06(-3.28%)
Mar 07, 2003 1.995 1.995 1.826 1.880 55,032 -0.07(-3.56%)
Mar 06, 2003 1.980 1.980 1.918 1.949 48,413 -0.08(-3.80%)
Mar 05, 2003 1.918 2.034 1.787 2.026 59,835 +0.15(+7.79%)
Mar 04, 2003 2.073 2.073 1.880 1.880 100,460 -0.20(-9.63%)
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.