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 28, 2010 2.625 2.641 2.548 2.617 260,820 -0.01(-0.30%)
May 27, 2010 2.594 2.633 2.517 2.625 111,794 +0.11(+4.31%)
May 26, 2010 2.524 2.617 2.501 2.517 161,808 +0.01(+0.31%)
May 25, 2010 2.470 2.517 2.432 2.509 188,168 -0.05(-1.82%)
May 24, 2010 2.517 2.594 2.517 2.555 85,072 +0.05(+1.85%)
May 21, 2010 2.540 2.594 2.486 2.509 252,220 -0.09(-3.57%)
May 20, 2010 2.555 2.757 2.548 2.602 177,520 -0.21(-7.44%)
May 19, 2010 2.857 2.873 2.710 2.811 107,739 -0.07(-2.42%)
May 18, 2010 2.788 2.935 2.679 2.881 260,311 +0.12(+4.49%)
May 17, 2010 2.617 2.765 2.494 2.757 332,471 +0.17(+6.59%)
May 14, 2010 2.586 2.586 2.509 2.586 146,946 -0.03(-1.18%)
May 13, 2010 2.571 2.617 2.470 2.617 246,777 +0.00(+0.00%)
May 12, 2010 2.424 2.617 2.424 2.617 672,505 +0.44(+20.28%)
May 11, 2010 2.060 2.184 2.052 2.176 205,835 +0.04(+1.81%)
May 10, 2010 2.091 2.215 2.091 2.137 176,608 +0.02(+1.10%)
May 07, 2010 2.106 2.207 2.106 2.114 118,900 +0.00(+0.00%)
May 06, 2010 2.161 2.207 2.106 2.114 174,257 -0.06(-2.85%)
May 05, 2010 2.168 2.199 2.130 2.176 85,687 +0.00(+0.00%)
May 04, 2010 2.191 2.207 2.145 2.176 150,379 -0.05(-2.43%)
May 03, 2010 2.184 2.230 2.184 2.230 90,432 +0.05(+2.49%)
Apr 30, 2010 2.269 2.300 2.176 2.176 255,702 -0.10(-4.42%)
Apr 29, 2010 2.253 2.315 2.238 2.277 111,568 +0.04(+1.73%)
Apr 28, 2010 2.215 2.284 2.215 2.238 82,990 +0.01(+0.35%)
Apr 27, 2010 2.261 2.300 2.230 2.230 100,520 -0.05(-2.37%)
Apr 26, 2010 2.277 2.292 2.269 2.284 86,757 +0.00(+0.00%)
Apr 23, 2010 2.284 2.292 2.261 2.284 102,784 +0.00(+0.00%)
Apr 22, 2010 2.215 2.292 2.215 2.284 104,568 +0.04(+1.72%)
Apr 21, 2010 2.269 2.284 2.208 2.246 74,859 -0.02(-1.02%)
Apr 20, 2010 2.269 2.284 2.246 2.269 88,047 +0.02(+1.03%)
Apr 19, 2010 2.284 2.315 2.246 2.246 73,170 -0.06(-2.68%)
Apr 16, 2010 2.300 2.323 2.284 2.308 116,165 +0.01(+0.34%)
Apr 15, 2010 2.261 2.304 2.238 2.300 52,271 +0.02(+1.02%)
Apr 14, 2010 2.246 2.277 2.191 2.277 69,299 +0.04(+1.73%)
Apr 13, 2010 2.266 2.269 2.230 2.238 31,434 -0.02(-1.03%)
Apr 12, 2010 2.238 2.261 2.230 2.261 94,152 +0.02(+0.69%)
Apr 09, 2010 2.246 2.261 2.230 2.246 62,124 +0.00(+0.00%)
Apr 08, 2010 2.215 2.323 2.215 2.246 96,641 +0.02(+0.69%)
Apr 07, 2010 2.246 2.269 2.230 2.230 52,794 -0.02(-1.03%)
Apr 06, 2010 2.284 2.292 2.215 2.253 61,748 -0.05(-2.35%)
Apr 05, 2010 2.253 2.308 2.215 2.308 87,219 +0.05(+2.41%)
Apr 01, 2010 2.176 2.253 2.253 2.253 170,846 +0.10(+4.68%)
Mar 31, 2010 2.308 2.323 2.153 2.153 318,489 -0.17(-7.33%)
Mar 30, 2010 2.323 2.331 2.261 2.323 91,278 +0.01(+0.33%)
Mar 29, 2010 2.246 2.315 2.230 2.315 98,141 +0.09(+3.82%)
Mar 26, 2010 2.246 2.277 2.215 2.230 35,220 -0.01(-0.35%)
Mar 25, 2010 2.238 2.308 2.215 2.238 78,322 +0.01(+0.35%)
Mar 24, 2010 2.230 2.261 2.215 2.230 126,050 -0.01(-0.35%)
Mar 23, 2010 2.215 2.246 2.176 2.238 77,698 +0.02(+0.70%)
Mar 22, 2010 2.184 2.222 2.168 2.222 88,522 +0.02(+0.70%)
Mar 19, 2010 2.199 2.207 2.184 2.207 166,087 +0.02(+1.06%)
Mar 18, 2010 2.184 2.246 2.176 2.184 78,967 +0.00(+0.00%)
Mar 17, 2010 2.199 2.207 2.184 2.184 91,730 -0.02(-1.05%)
Mar 16, 2010 2.199 2.207 2.168 2.207 45,893 +0.02(+0.71%)
Mar 15, 2010 2.172 2.207 2.168 2.191 63,505 -0.01(-0.35%)
Mar 12, 2010 2.191 2.207 2.137 2.199 290,335 +0.02(+0.71%)
Mar 11, 2010 2.199 2.222 2.137 2.184 170,757 -0.04(-1.74%)
Mar 10, 2010 2.261 2.261 2.176 2.222 190,702 -0.05(-2.05%)
Mar 09, 2010 2.269 2.300 2.222 2.269 173,980 -0.01(-0.34%)
Mar 08, 2010 2.253 2.304 2.230 2.277 213,035 +0.02(+0.68%)
Mar 05, 2010 2.199 2.284 2.145 2.261 188,817 +0.05(+2.10%)
Mar 04, 2010 2.191 2.215 2.176 2.215 75,070 +0.02(+1.06%)
Mar 03, 2010 2.207 2.207 2.130 2.191 94,759 +0.00(+0.00%)
Mar 02, 2010 2.137 2.207 2.106 2.191 85,566 +0.05(+2.54%)
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.