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

Hackett Grp Inc (NQ: HCKT )

21.73 -0.27 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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, 2008 3.833 4.127 3.733 4.089 325,898 +0.28(+7.32%)
May 29, 2008 3.756 3.849 3.733 3.810 86,133 +0.07(+1.86%)
May 28, 2008 3.717 3.810 3.717 3.740 117,918 +0.02(+0.42%)
May 27, 2008 3.686 3.794 3.624 3.725 98,586 -0.01(-0.21%)
May 26, 2008 3.647 3.733 3.616 3.733 110,382 +0.00(+0.00%)
May 23, 2008 3.647 3.733 3.616 3.733 110,382 +0.09(+2.34%)
May 22, 2008 3.655 3.717 3.640 3.647 131,077 +0.00(+0.00%)
May 21, 2008 3.640 3.779 3.632 3.647 133,797 -0.02(-0.42%)
May 20, 2008 3.609 3.763 3.609 3.663 110,649 +0.02(+0.42%)
May 19, 2008 3.632 3.671 3.578 3.647 110,844 +0.08(+2.17%)
May 16, 2008 3.593 3.671 3.562 3.570 134,000 -0.03(-0.86%)
May 15, 2008 3.593 3.632 3.485 3.601 127,897 +0.04(+1.09%)
May 14, 2008 3.330 3.640 3.330 3.562 303,036 +0.23(+6.98%)
May 13, 2008 3.098 3.330 3.090 3.330 233,004 +0.24(+7.77%)
May 12, 2008 3.074 3.113 3.020 3.090 227,488 -0.01(-0.25%)
May 09, 2008 3.136 3.136 3.090 3.098 250,326 -0.05(-1.72%)
May 08, 2008 3.082 3.152 3.082 3.152 226,839 +0.07(+2.26%)
May 07, 2008 3.252 3.299 3.082 3.082 372,485 +0.00(+0.00%)
May 06, 2008 3.105 3.183 3.082 3.082 67,627 -0.05(-1.73%)
May 05, 2008 3.090 3.167 3.074 3.136 79,171 +0.06(+2.02%)
May 02, 2008 3.098 3.105 3.059 3.074 136,429 -0.02(-0.50%)
May 01, 2008 3.098 3.167 3.082 3.090 87,696 +0.01(+0.25%)
Apr 30, 2008 3.098 3.105 3.074 3.082 338,162 -0.02(-0.50%)
Apr 29, 2008 3.036 3.098 3.036 3.098 84,840 -0.02(-0.74%)
Apr 28, 2008 3.098 3.121 3.082 3.121 72,167 +0.01(+0.25%)
Apr 25, 2008 3.136 3.175 3.074 3.113 33,098 -0.02(-0.74%)
Apr 24, 2008 3.043 3.144 3.043 3.136 39,125 -0.03(-0.98%)
Apr 23, 2008 3.105 3.175 3.098 3.167 32,221 +0.02(+0.49%)
Apr 22, 2008 3.167 3.214 3.107 3.152 54,721 -0.01(-0.25%)
Apr 21, 2008 3.190 3.221 3.136 3.159 126,820 -0.01(-0.24%)
Apr 18, 2008 3.136 3.190 3.123 3.167 27,842 +0.05(+1.74%)
Apr 17, 2008 3.121 3.144 3.043 3.113 173,549 -0.02(-0.50%)
Apr 16, 2008 3.098 3.183 3.028 3.128 29,637 +0.07(+2.28%)
Apr 15, 2008 3.159 3.159 2.888 3.059 58,552 -0.05(-1.74%)
Apr 14, 2008 3.175 3.175 3.105 3.113 68,000 -0.05(-1.71%)
Apr 11, 2008 3.128 3.175 3.113 3.167 66,246 +0.02(+0.74%)
Apr 10, 2008 3.190 3.190 3.090 3.144 43,090 -0.03(-0.98%)
Apr 09, 2008 3.190 3.190 3.113 3.175 66,185 -0.03(-0.97%)
Apr 08, 2008 3.175 3.206 3.144 3.206 111,260 +0.03(+0.98%)
Apr 07, 2008 3.237 3.237 3.098 3.175 133,528 -0.02(-0.49%)
Apr 04, 2008 3.190 3.190 3.129 3.190 94,062 +0.00(+0.00%)
Apr 03, 2008 3.183 3.229 3.159 3.190 124,444 -0.02(-0.72%)
Apr 02, 2008 3.090 3.214 3.090 3.214 221,733 +0.14(+4.53%)
Apr 01, 2008 2.997 3.206 2.981 3.074 137,623 +0.05(+1.53%)
Mar 31, 2008 3.098 3.190 3.028 3.028 369,415 -0.05(-1.51%)
Mar 28, 2008 3.082 3.082 2.958 3.074 58,178 +0.05(+1.79%)
Mar 27, 2008 3.020 3.090 2.904 3.020 1,114,206 -0.01(-0.26%)
Mar 26, 2008 3.074 3.074 2.950 3.028 176,971 +0.04(+1.30%)
Mar 25, 2008 2.625 2.989 2.625 2.989 136,984 +0.38(+14.54%)
Mar 24, 2008 2.610 2.718 2.555 2.610 143,030 -0.05(-1.75%)
Mar 21, 2008 2.672 2.695 2.517 2.656 158,413 +0.00(+0.00%)
Mar 20, 2008 2.672 2.695 2.517 2.656 158,413 -0.02(-0.87%)
Mar 19, 2008 2.803 2.803 2.641 2.679 116,393 -0.12(-4.42%)
Mar 18, 2008 2.912 2.912 2.741 2.803 142,516 -0.12(-4.23%)
Mar 17, 2008 3.020 3.051 2.811 2.927 170,581 -0.14(-4.55%)
Mar 14, 2008 3.036 3.167 3.036 3.067 75,313 +0.01(+0.25%)
Mar 13, 2008 3.144 3.144 3.020 3.059 82,839 -0.12(-3.66%)
Mar 12, 2008 3.113 3.198 3.028 3.175 98,449 +0.01(+0.24%)
Mar 11, 2008 3.144 3.175 2.988 3.167 70,581 +0.07(+2.25%)
Mar 10, 2008 3.214 3.214 3.020 3.098 98,524 -0.08(-2.44%)
Mar 07, 2008 3.067 3.175 3.051 3.175 340,862 +0.05(+1.74%)
Mar 06, 2008 3.082 3.152 3.036 3.121 114,215 +0.04(+1.26%)
Mar 05, 2008 3.020 3.190 2.974 3.082 98,760 +0.03(+1.02%)
Mar 04, 2008 3.144 3.206 3.012 3.051 142,099 -0.16(-5.06%)
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.