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

Hackett Grp Inc (NQ: HCKT )

21.68 -0.05 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 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 30, 2008 3.814 4.106 3.714 4.068 327,560 +0.28(+7.32%)
May 29, 2008 3.737 3.829 3.714 3.791 86,572 +0.07(+1.86%)
May 28, 2008 3.698 3.791 3.698 3.721 118,520 +0.02(+0.42%)
May 27, 2008 3.667 3.775 3.606 3.706 99,088 -0.01(-0.21%)
May 26, 2008 3.629 3.714 3.598 3.714 110,945 +0.00(+0.00%)
May 23, 2008 3.629 3.714 3.598 3.714 110,945 +0.08(+2.34%)
May 22, 2008 3.637 3.698 3.621 3.629 131,746 +0.00(+0.00%)
May 21, 2008 3.621 3.760 3.613 3.629 134,479 -0.02(-0.42%)
May 20, 2008 3.590 3.744 3.590 3.644 111,214 +0.02(+0.42%)
May 19, 2008 3.613 3.652 3.559 3.629 111,410 +0.08(+2.17%)
May 16, 2008 3.575 3.652 3.544 3.552 134,683 -0.03(-0.86%)
May 15, 2008 3.575 3.613 3.467 3.583 128,549 +0.04(+1.09%)
May 14, 2008 3.313 3.621 3.313 3.544 304,581 +0.23(+6.98%)
May 13, 2008 3.082 3.313 3.074 3.313 234,192 +0.24(+7.77%)
May 12, 2008 3.059 3.097 3.005 3.074 228,648 -0.01(-0.25%)
May 09, 2008 3.120 3.120 3.074 3.082 251,603 -0.05(-1.72%)
May 08, 2008 3.066 3.136 3.066 3.136 227,996 +0.07(+2.26%)
May 07, 2008 3.236 3.282 3.066 3.066 374,385 +0.00(+0.00%)
May 06, 2008 3.090 3.167 3.066 3.066 67,971 -0.05(-1.73%)
May 05, 2008 3.074 3.151 3.059 3.120 79,575 +0.06(+2.01%)
May 02, 2008 3.082 3.090 3.043 3.059 137,125 -0.02(-0.50%)
May 01, 2008 3.082 3.151 3.066 3.074 88,143 +0.01(+0.25%)
Apr 30, 2008 3.082 3.090 3.059 3.066 339,887 -0.02(-0.50%)
Apr 29, 2008 3.020 3.082 3.020 3.082 85,273 -0.02(-0.74%)
Apr 28, 2008 3.082 3.105 3.066 3.105 72,535 +0.01(+0.25%)
Apr 25, 2008 3.120 3.159 3.059 3.097 33,267 -0.02(-0.74%)
Apr 24, 2008 3.028 3.128 3.028 3.120 39,325 -0.03(-0.98%)
Apr 23, 2008 3.090 3.159 3.082 3.151 32,386 +0.02(+0.49%)
Apr 22, 2008 3.151 3.197 3.091 3.136 55,000 -0.01(-0.25%)
Apr 21, 2008 3.174 3.205 3.120 3.143 127,467 -0.01(-0.24%)
Apr 18, 2008 3.120 3.174 3.108 3.151 27,984 +0.05(+1.74%)
Apr 17, 2008 3.105 3.128 3.028 3.097 174,434 -0.02(-0.50%)
Apr 16, 2008 3.082 3.167 3.012 3.113 29,789 +0.07(+2.28%)
Apr 15, 2008 3.143 3.143 2.874 3.043 58,851 -0.05(-1.74%)
Apr 14, 2008 3.159 3.159 3.090 3.097 68,347 -0.05(-1.71%)
Apr 11, 2008 3.113 3.159 3.097 3.151 66,584 +0.02(+0.74%)
Apr 10, 2008 3.174 3.174 3.074 3.128 43,309 -0.03(-0.98%)
Apr 09, 2008 3.174 3.174 3.097 3.159 66,523 -0.03(-0.97%)
Apr 08, 2008 3.159 3.190 3.128 3.190 111,828 +0.03(+0.98%)
Apr 07, 2008 3.220 3.220 3.082 3.159 134,209 -0.02(-0.49%)
Apr 04, 2008 3.174 3.174 3.113 3.174 94,542 +0.00(+0.00%)
Apr 03, 2008 3.167 3.213 3.143 3.174 125,078 -0.02(-0.72%)
Apr 02, 2008 3.074 3.197 3.074 3.197 222,864 +0.14(+4.53%)
Apr 01, 2008 2.982 3.190 2.966 3.059 138,325 +0.05(+1.53%)
Mar 31, 2008 3.082 3.174 3.012 3.012 371,299 -0.05(-1.51%)
Mar 28, 2008 3.066 3.066 2.943 3.059 58,474 +0.05(+1.79%)
Mar 27, 2008 3.005 3.074 2.889 3.005 1,119,888 -0.01(-0.26%)
Mar 26, 2008 3.059 3.059 2.935 3.012 177,873 +0.04(+1.30%)
Mar 25, 2008 2.612 2.974 2.612 2.974 137,683 +0.38(+14.54%)
Mar 24, 2008 2.596 2.704 2.542 2.596 143,760 -0.05(-1.75%)
Mar 21, 2008 2.658 2.681 2.504 2.643 159,221 +0.00(+0.00%)
Mar 20, 2008 2.658 2.681 2.504 2.643 159,221 -0.02(-0.87%)
Mar 19, 2008 2.789 2.789 2.627 2.666 116,987 -0.12(-4.42%)
Mar 18, 2008 2.897 2.897 2.727 2.789 143,243 -0.12(-4.23%)
Mar 17, 2008 3.005 3.036 2.797 2.912 171,451 -0.14(-4.55%)
Mar 14, 2008 3.020 3.151 3.020 3.051 75,697 +0.01(+0.25%)
Mar 13, 2008 3.128 3.128 3.005 3.043 83,261 -0.12(-3.66%)
Mar 12, 2008 3.097 3.182 3.012 3.159 98,951 +0.01(+0.24%)
Mar 11, 2008 3.128 3.159 2.973 3.151 70,941 +0.07(+2.25%)
Mar 10, 2008 3.197 3.197 3.005 3.082 99,026 -0.08(-2.44%)
Mar 07, 2008 3.051 3.159 3.036 3.159 342,601 +0.05(+1.74%)
Mar 06, 2008 3.066 3.136 3.020 3.105 114,797 +0.04(+1.26%)
Mar 05, 2008 3.005 3.174 2.959 3.066 99,264 +0.03(+1.02%)
Mar 04, 2008 3.128 3.190 2.997 3.036 142,824 -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.