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 28, 2010 2.612 2.627 2.535 2.604 262,150 -0.01(-0.30%)
May 27, 2010 2.581 2.620 2.504 2.612 112,364 +0.11(+4.31%)
May 26, 2010 2.512 2.604 2.489 2.504 162,633 +0.01(+0.31%)
May 25, 2010 2.458 2.504 2.419 2.496 189,128 -0.05(-1.82%)
May 24, 2010 2.504 2.581 2.504 2.542 85,505 +0.05(+1.85%)
May 21, 2010 2.527 2.581 2.473 2.496 253,506 -0.09(-3.57%)
May 20, 2010 2.542 2.743 2.535 2.589 178,425 -0.21(-7.44%)
May 19, 2010 2.843 2.858 2.697 2.797 108,288 -0.07(-2.42%)
May 18, 2010 2.774 2.920 2.666 2.866 261,639 +0.12(+4.49%)
May 17, 2010 2.604 2.751 2.481 2.743 334,166 +0.17(+6.59%)
May 14, 2010 2.573 2.573 2.496 2.573 147,695 -0.03(-1.18%)
May 13, 2010 2.558 2.604 2.458 2.604 248,035 +0.00(+0.00%)
May 12, 2010 2.412 2.604 2.412 2.604 675,934 +0.44(+20.28%)
May 11, 2010 2.049 2.173 2.042 2.165 206,885 +0.04(+1.81%)
May 10, 2010 2.080 2.203 2.080 2.126 177,509 +0.02(+1.10%)
May 07, 2010 2.096 2.196 2.096 2.103 119,506 +0.00(+0.00%)
May 06, 2010 2.150 2.196 2.096 2.103 175,145 -0.06(-2.85%)
May 05, 2010 2.157 2.188 2.119 2.165 86,124 +0.00(+0.00%)
May 04, 2010 2.180 2.196 2.134 2.165 151,146 -0.05(-2.43%)
May 03, 2010 2.173 2.219 2.173 2.219 90,893 +0.05(+2.49%)
Apr 30, 2010 2.257 2.288 2.165 2.165 257,006 -0.10(-4.42%)
Apr 29, 2010 2.242 2.304 2.227 2.265 112,137 +0.04(+1.73%)
Apr 28, 2010 2.204 2.273 2.204 2.227 83,413 +0.01(+0.35%)
Apr 27, 2010 2.250 2.288 2.219 2.219 101,033 -0.05(-2.37%)
Apr 26, 2010 2.265 2.281 2.257 2.273 87,199 +0.00(+0.00%)
Apr 23, 2010 2.273 2.281 2.250 2.273 103,308 +0.00(+0.00%)
Apr 22, 2010 2.203 2.281 2.203 2.273 105,102 +0.04(+1.72%)
Apr 21, 2010 2.257 2.273 2.197 2.234 75,241 -0.02(-1.02%)
Apr 20, 2010 2.257 2.273 2.234 2.257 88,496 +0.02(+1.03%)
Apr 19, 2010 2.273 2.304 2.234 2.234 73,544 -0.06(-2.68%)
Apr 16, 2010 2.288 2.311 2.273 2.296 116,757 +0.01(+0.34%)
Apr 15, 2010 2.250 2.292 2.227 2.288 52,538 +0.02(+1.02%)
Apr 14, 2010 2.234 2.265 2.180 2.265 69,652 +0.04(+1.73%)
Apr 13, 2010 2.255 2.257 2.219 2.227 31,594 -0.02(-1.03%)
Apr 12, 2010 2.227 2.250 2.219 2.250 94,632 +0.02(+0.69%)
Apr 09, 2010 2.234 2.250 2.219 2.234 62,441 +0.00(+0.00%)
Apr 08, 2010 2.203 2.311 2.203 2.234 97,134 +0.02(+0.69%)
Apr 07, 2010 2.234 2.257 2.219 2.219 53,063 -0.02(-1.03%)
Apr 06, 2010 2.273 2.281 2.203 2.242 62,063 -0.05(-2.35%)
Apr 05, 2010 2.242 2.296 2.203 2.296 87,664 +0.05(+2.41%)
Apr 01, 2010 2.165 2.242 2.242 2.242 171,717 +0.10(+4.68%)
Mar 31, 2010 2.296 2.311 2.142 2.142 320,114 -0.17(-7.33%)
Mar 30, 2010 2.311 2.319 2.250 2.311 91,743 +0.01(+0.33%)
Mar 29, 2010 2.234 2.304 2.219 2.304 98,642 +0.08(+3.82%)
Mar 26, 2010 2.234 2.265 2.203 2.219 35,400 -0.01(-0.35%)
Mar 25, 2010 2.227 2.296 2.203 2.227 78,721 +0.01(+0.35%)
Mar 24, 2010 2.219 2.250 2.203 2.219 126,693 -0.01(-0.35%)
Mar 23, 2010 2.203 2.234 2.165 2.227 78,094 +0.02(+0.70%)
Mar 22, 2010 2.173 2.211 2.157 2.211 88,973 +0.02(+0.70%)
Mar 19, 2010 2.188 2.196 2.173 2.196 166,934 +0.02(+1.06%)
Mar 18, 2010 2.173 2.234 2.165 2.173 79,370 +0.00(+0.00%)
Mar 17, 2010 2.188 2.196 2.173 2.173 92,198 -0.02(-1.05%)
Mar 16, 2010 2.188 2.196 2.157 2.196 46,127 +0.02(+0.71%)
Mar 15, 2010 2.161 2.196 2.157 2.180 63,828 -0.01(-0.35%)
Mar 12, 2010 2.180 2.196 2.126 2.188 291,816 +0.02(+0.71%)
Mar 11, 2010 2.188 2.211 2.126 2.173 171,628 -0.04(-1.74%)
Mar 10, 2010 2.250 2.250 2.165 2.211 191,674 -0.05(-2.05%)
Mar 09, 2010 2.257 2.288 2.211 2.257 174,867 -0.01(-0.34%)
Mar 08, 2010 2.242 2.292 2.219 2.265 214,121 +0.02(+0.68%)
Mar 05, 2010 2.188 2.273 2.134 2.250 189,779 +0.05(+2.10%)
Mar 04, 2010 2.180 2.203 2.165 2.203 75,453 +0.02(+1.06%)
Mar 03, 2010 2.196 2.196 2.119 2.180 95,243 +0.00(+0.00%)
Mar 02, 2010 2.126 2.196 2.096 2.180 86,002 +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.