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, 2014 4.905 5.026 4.856 4.921 324,620 +0.05(+0.99%)
May 29, 2014 4.897 4.897 4.760 4.873 97,451 +0.01(+0.17%)
May 28, 2014 4.921 4.937 4.844 4.864 91,653 -0.09(-1.79%)
May 27, 2014 4.953 4.994 4.905 4.953 43,121 +0.06(+1.15%)
May 23, 2014 4.800 4.897 4.897 4.897 54,914 +0.06(+1.17%)
May 22, 2014 4.752 4.848 4.752 4.840 20,714 +0.07(+1.52%)
May 21, 2014 4.768 4.848 4.719 4.768 53,554 +0.01(+0.17%)
May 20, 2014 4.816 4.905 4.727 4.760 117,734 -0.08(-1.75%)
May 19, 2014 4.824 4.913 4.808 4.844 39,126 -0.00(-0.08%)
May 16, 2014 4.816 4.856 4.768 4.848 54,491 +0.02(+0.33%)
May 15, 2014 4.856 4.929 4.808 4.832 94,437 -0.06(-1.32%)
May 14, 2014 4.985 4.994 4.832 4.897 75,486 -0.09(-1.78%)
May 13, 2014 4.929 5.034 4.913 4.985 75,023 +0.02(+0.32%)
May 12, 2014 4.800 4.994 4.800 4.969 166,198 +0.15(+3.01%)
May 09, 2014 4.776 4.832 4.743 4.824 108,365 +0.02(+0.50%)
May 08, 2014 4.864 4.864 4.760 4.800 93,913 -0.05(-1.00%)
May 07, 2014 4.800 4.864 4.727 4.848 88,545 +0.09(+1.86%)
May 06, 2014 4.760 4.808 4.735 4.760 157,317 +0.00(+0.00%)
May 05, 2014 4.760 4.824 4.735 4.760 120,844 -0.04(-0.84%)
May 02, 2014 4.808 4.864 4.760 4.800 79,173 +0.02(+0.51%)
May 01, 2014 4.816 4.864 4.663 4.776 167,618 -0.06(-1.33%)
Apr 30, 2014 4.760 4.913 4.752 4.840 62,767 +0.05(+1.01%)
Apr 29, 2014 4.800 4.881 4.743 4.792 53,737 +0.02(+0.34%)
Apr 28, 2014 4.800 4.873 4.743 4.776 247,276 -0.05(-1.00%)
Apr 25, 2014 4.840 4.873 4.800 4.824 111,126 -0.03(-0.66%)
Apr 24, 2014 4.953 4.953 4.848 4.856 40,546 -0.05(-0.99%)
Apr 23, 2014 5.058 5.074 4.889 4.905 67,428 -0.19(-3.64%)
Apr 22, 2014 5.195 5.227 5.026 5.090 42,497 -0.10(-2.02%)
Apr 21, 2014 5.074 5.219 5.050 5.195 86,079 +0.07(+1.42%)
Apr 17, 2014 4.994 5.123 5.123 5.123 122,100 +0.10(+1.93%)
Apr 16, 2014 4.937 5.042 4.897 5.026 137,952 +0.13(+2.64%)
Apr 15, 2014 4.864 4.945 4.760 4.897 77,683 +0.03(+0.66%)
Apr 14, 2014 4.856 4.945 4.800 4.864 94,835 +0.05(+1.00%)
Apr 11, 2014 4.760 4.856 4.752 4.816 78,702 +0.06(+1.36%)
Apr 10, 2014 4.776 4.816 4.719 4.752 175,500 -0.05(-1.01%)
Apr 09, 2014 4.784 4.824 4.727 4.800 106,014 +0.04(+0.85%)
Apr 08, 2014 4.760 4.856 4.703 4.760 104,592 +0.00(+0.00%)
Apr 07, 2014 4.800 4.816 4.719 4.760 200,856 -0.03(-0.67%)
Apr 04, 2014 4.985 5.026 4.792 4.792 106,883 -0.20(-4.04%)
Apr 03, 2014 4.961 5.042 4.921 4.994 95,283 +0.01(+0.16%)
Apr 02, 2014 4.832 5.034 4.832 4.985 77,627 -0.01(-0.16%)
Apr 01, 2014 4.848 5.042 4.824 4.994 95,126 +0.17(+3.51%)
Mar 31, 2014 4.840 4.977 4.816 4.824 118,587 -0.02(-0.50%)
Mar 28, 2014 4.921 5.042 4.824 4.848 84,834 -0.09(-1.80%)
Mar 27, 2014 4.840 5.026 4.816 4.937 88,703 +0.11(+2.34%)
Mar 26, 2014 4.921 4.985 4.816 4.824 78,863 -0.06(-1.16%)
Mar 25, 2014 4.905 4.994 4.873 4.881 68,714 +0.02(+0.33%)
Mar 24, 2014 4.832 4.969 4.689 4.864 68,058 +0.03(+0.67%)
Mar 21, 2014 5.026 5.034 4.800 4.832 175,254 -0.19(-3.85%)
Mar 20, 2014 4.800 5.050 4.800 5.026 81,768 +0.19(+4.01%)
Mar 19, 2014 4.800 4.881 4.800 4.832 122,108 +0.02(+0.33%)
Mar 18, 2014 4.897 4.897 4.800 4.816 79,868 -0.03(-0.67%)
Mar 17, 2014 4.873 4.913 4.784 4.848 96,342 +0.02(+0.33%)
Mar 14, 2014 4.824 4.977 4.800 4.832 76,532 -0.02(-0.50%)
Mar 13, 2014 4.961 5.018 4.818 4.856 52,290 -0.07(-1.47%)
Mar 12, 2014 4.840 4.984 4.830 4.929 43,796 +0.06(+1.16%)
Mar 11, 2014 5.010 5.024 4.864 4.873 72,157 -0.15(-3.05%)
Mar 10, 2014 4.840 5.026 4.840 5.026 72,390 +0.17(+3.49%)
Mar 07, 2014 4.881 4.977 4.848 4.856 66,135 -0.02(-0.33%)
Mar 06, 2014 4.792 4.889 4.776 4.873 46,188 +0.07(+1.51%)
Mar 05, 2014 4.824 4.897 4.776 4.800 78,818 -0.06(-1.16%)
Mar 04, 2014 4.743 4.953 4.743 4.856 136,487 +0.18(+3.79%)
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.