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

Hackett Grp Inc (NQ: HCKT )

25.97 -0.10 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 31, 2013 4.065 4.113 4.001 4.041 62,622 -0.05(-1.18%)
May 30, 2013 4.049 4.129 4.033 4.089 43,666 -0.02(-0.58%)
May 29, 2013 4.193 4.193 4.049 4.113 135,901 -0.12(-2.84%)
May 28, 2013 4.177 4.249 4.033 4.233 94,001 +0.02(+0.57%)
May 24, 2013 4.137 4.209 4.113 4.209 0 +0.07(+1.74%)
May 23, 2013 4.017 4.177 3.993 4.137 0 +0.10(+2.38%)
May 22, 2013 3.953 4.049 3.913 4.041 0 +0.09(+2.23%)
May 21, 2013 3.889 3.969 3.840 3.953 0 +0.05(+1.23%)
May 20, 2013 3.824 3.953 3.808 3.905 0 +0.06(+1.46%)
May 17, 2013 3.977 4.001 3.848 3.848 0 -0.11(-2.83%)
May 16, 2013 3.945 3.985 3.889 3.961 97,909 +0.01(+0.20%)
May 15, 2013 3.937 3.985 3.881 3.953 0 +0.04(+1.02%)
May 13, 2013 3.905 4.009 3.889 3.913 0 -0.02(-0.41%)
May 10, 2013 4.049 4.073 3.905 3.929 0 -0.10(-2.39%)
May 09, 2013 3.897 4.025 3.832 4.025 0 +0.10(+2.66%)
May 08, 2013 3.905 3.921 3.824 3.921 0 +0.00(+0.00%)
May 07, 2013 3.905 3.961 3.856 3.921 0 +0.03(+0.82%)
May 06, 2013 3.881 3.937 3.712 3.889 0 -0.07(-1.82%)
May 03, 2013 3.937 3.977 3.889 3.961 0 +0.07(+1.86%)
May 02, 2013 3.913 3.993 3.873 3.889 0 +0.02(+0.41%)
May 01, 2013 3.905 3.945 3.840 3.873 0 -0.04(-1.02%)
Apr 30, 2013 3.881 3.969 3.856 3.913 0 +0.04(+1.04%)
Apr 29, 2013 3.937 4.073 3.848 3.873 123,327 -0.02(-0.41%)
Apr 26, 2013 3.969 3.977 3.848 3.889 97,541 -0.09(-2.22%)
Apr 25, 2013 4.017 4.161 3.913 3.977 72,853 +0.00(+0.00%)
Apr 24, 2013 4.177 4.177 3.961 3.977 109,753 -0.18(-4.43%)
Apr 23, 2013 3.969 4.185 3.961 4.161 100,721 +0.21(+5.27%)
Apr 22, 2013 3.969 4.018 3.905 3.953 208,474 +0.06(+1.44%)
Apr 19, 2013 3.873 3.969 3.873 3.897 161,373 +0.03(+0.83%)
Apr 18, 2013 3.889 3.897 3.848 3.864 189,619 -0.01(-0.21%)
Apr 17, 2013 3.881 4.009 3.840 3.873 283,308 -0.01(-0.21%)
Apr 16, 2013 3.840 3.889 3.784 3.881 88,799 +0.06(+1.47%)
Apr 15, 2013 3.856 3.905 3.808 3.824 176,934 -0.09(-2.25%)
Apr 12, 2013 3.873 3.913 3.873 3.913 77,444 +0.00(+0.00%)
Apr 11, 2013 3.881 3.961 3.873 3.913 67,955 +0.02(+0.41%)
Apr 10, 2013 3.889 4.001 3.824 3.897 179,157 +0.01(+0.21%)
Apr 09, 2013 3.897 3.921 3.784 3.889 146,865 +0.02(+0.62%)
Apr 08, 2013 3.913 3.913 3.808 3.864 83,501 -0.02(-0.41%)
Apr 05, 2013 3.736 3.913 3.736 3.881 84,047 +0.02(+0.62%)
Apr 04, 2013 3.752 3.856 3.752 3.856 129,885 +0.12(+3.22%)
Apr 03, 2013 3.728 3.784 3.680 3.736 111,229 +0.03(+0.87%)
Apr 02, 2013 3.656 3.808 3.632 3.704 147,433 +0.06(+1.54%)
Apr 01, 2013 3.664 3.672 3.544 3.648 111,561 -0.02(-0.44%)
Mar 28, 2013 3.696 3.696 3.560 3.664 108,259 -0.02(-0.65%)
Mar 27, 2013 3.776 3.800 3.688 3.688 44,950 -0.10(-2.75%)
Mar 26, 2013 3.808 3.808 3.744 3.792 86,685 -0.01(-0.21%)
Mar 25, 2013 3.736 3.808 3.696 3.800 102,596 +0.05(+1.28%)
Mar 22, 2013 3.776 3.808 3.736 3.752 120,417 -0.02(-0.64%)
Mar 21, 2013 3.768 3.808 3.760 3.776 81,934 -0.02(-0.63%)
Mar 20, 2013 3.840 3.881 3.768 3.800 81,360 -0.06(-1.66%)
Mar 19, 2013 3.929 3.929 3.768 3.864 107,736 -0.05(-1.23%)
Mar 18, 2013 3.881 3.929 3.856 3.913 37,472 +0.02(+0.62%)
Mar 15, 2013 3.864 3.905 3.824 3.889 171,427 +0.04(+1.04%)
Mar 14, 2013 3.832 4.009 3.768 3.848 180,329 +0.02(+0.42%)
Mar 13, 2013 3.784 3.848 3.728 3.832 53,073 +0.04(+1.06%)
Mar 12, 2013 3.889 3.913 3.760 3.792 51,817 -0.13(-3.27%)
Mar 11, 2013 4.033 4.043 3.864 3.921 86,695 -0.11(-2.78%)
Mar 08, 2013 4.065 4.081 4.017 4.033 81,232 +0.02(+0.40%)
Mar 07, 2013 3.913 4.041 3.873 4.017 133,306 +0.11(+2.87%)
Mar 06, 2013 3.784 3.913 3.752 3.905 70,732 +0.10(+2.74%)
Mar 05, 2013 3.816 3.848 3.728 3.800 145,444 -0.02(-0.63%)
Mar 04, 2013 3.712 3.832 3.704 3.824 115,836 +0.09(+2.36%)
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.