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 30, 2014 4.880 5.000 4.832 4.896 326,275 +0.05(+0.99%)
May 29, 2014 4.872 4.872 4.735 4.848 97,948 +0.01(+0.17%)
May 28, 2014 4.896 4.912 4.820 4.840 92,120 -0.09(-1.79%)
May 27, 2014 4.928 4.968 4.880 4.928 43,341 +0.06(+1.15%)
May 23, 2014 4.776 4.872 4.872 4.872 55,194 +0.06(+1.17%)
May 22, 2014 4.727 4.824 4.727 4.816 20,820 +0.07(+1.52%)
May 21, 2014 4.743 4.824 4.695 4.743 53,827 +0.01(+0.17%)
May 20, 2014 4.792 4.880 4.703 4.735 118,335 -0.08(-1.75%)
May 19, 2014 4.800 4.888 4.784 4.820 39,326 -0.00(-0.08%)
May 16, 2014 4.792 4.832 4.743 4.824 54,769 +0.02(+0.33%)
May 15, 2014 4.832 4.904 4.784 4.808 94,919 -0.06(-1.32%)
May 14, 2014 4.960 4.968 4.808 4.872 75,871 -0.09(-1.78%)
May 13, 2014 4.904 5.008 4.888 4.960 75,405 +0.02(+0.32%)
May 12, 2014 4.776 4.968 4.776 4.944 167,045 +0.14(+3.01%)
May 09, 2014 4.752 4.808 4.719 4.800 108,918 +0.02(+0.50%)
May 08, 2014 4.840 4.840 4.735 4.776 94,392 -0.05(-1.00%)
May 07, 2014 4.776 4.840 4.703 4.824 88,997 +0.09(+1.86%)
May 06, 2014 4.735 4.784 4.711 4.735 158,119 +0.00(+0.00%)
May 05, 2014 4.735 4.800 4.711 4.735 121,461 -0.04(-0.84%)
May 02, 2014 4.784 4.840 4.735 4.776 79,577 +0.02(+0.51%)
May 01, 2014 4.792 4.840 4.639 4.752 168,473 -0.06(-1.33%)
Apr 30, 2014 4.735 4.888 4.727 4.816 63,087 +0.05(+1.01%)
Apr 29, 2014 4.776 4.856 4.719 4.768 54,011 +0.02(+0.34%)
Apr 28, 2014 4.776 4.848 4.719 4.752 248,537 -0.05(-1.00%)
Apr 25, 2014 4.816 4.848 4.776 4.800 111,693 -0.03(-0.66%)
Apr 24, 2014 4.928 4.928 4.824 4.832 40,752 -0.05(-0.99%)
Apr 23, 2014 5.032 5.048 4.864 4.880 67,771 -0.18(-3.64%)
Apr 22, 2014 5.169 5.201 5.000 5.065 42,713 -0.10(-2.02%)
Apr 21, 2014 5.048 5.193 5.024 5.169 86,518 +0.07(+1.42%)
Apr 17, 2014 4.968 5.097 5.097 5.097 122,723 +0.10(+1.93%)
Apr 16, 2014 4.912 5.016 4.872 5.000 138,656 +0.13(+2.64%)
Apr 15, 2014 4.840 4.920 4.735 4.872 78,079 +0.03(+0.66%)
Apr 14, 2014 4.832 4.920 4.776 4.840 95,319 +0.05(+1.01%)
Apr 11, 2014 4.735 4.832 4.727 4.792 79,103 +0.06(+1.36%)
Apr 10, 2014 4.752 4.792 4.695 4.727 176,395 -0.05(-1.01%)
Apr 09, 2014 4.760 4.800 4.703 4.776 106,554 +0.04(+0.85%)
Apr 08, 2014 4.735 4.832 4.679 4.735 105,125 +0.00(+0.00%)
Apr 07, 2014 4.776 4.792 4.695 4.735 201,880 -0.03(-0.67%)
Apr 04, 2014 4.960 5.000 4.768 4.768 107,428 -0.20(-4.04%)
Apr 03, 2014 4.936 5.016 4.896 4.968 95,769 +0.01(+0.16%)
Apr 02, 2014 4.808 5.008 4.808 4.960 78,023 -0.01(-0.16%)
Apr 01, 2014 4.824 5.016 4.800 4.968 95,612 +0.17(+3.51%)
Mar 31, 2014 4.816 4.952 4.792 4.800 119,192 -0.02(-0.50%)
Mar 28, 2014 4.896 5.016 4.800 4.824 85,267 -0.09(-1.80%)
Mar 27, 2014 4.816 5.000 4.792 4.912 89,155 +0.11(+2.34%)
Mar 26, 2014 4.896 4.960 4.792 4.800 79,265 -0.06(-1.16%)
Mar 25, 2014 4.880 4.968 4.848 4.856 69,065 +0.02(+0.33%)
Mar 24, 2014 4.808 4.944 4.665 4.840 68,406 +0.03(+0.67%)
Mar 21, 2014 5.000 5.008 4.776 4.808 176,148 -0.19(-3.85%)
Mar 20, 2014 4.776 5.024 4.776 5.000 82,185 +0.19(+4.01%)
Mar 19, 2014 4.776 4.856 4.776 4.808 122,730 +0.02(+0.34%)
Mar 18, 2014 4.872 4.872 4.776 4.792 80,275 -0.03(-0.67%)
Mar 17, 2014 4.848 4.888 4.760 4.824 96,834 +0.02(+0.33%)
Mar 14, 2014 4.800 4.952 4.776 4.808 76,923 -0.02(-0.50%)
Mar 13, 2014 4.936 4.992 4.794 4.832 52,556 -0.07(-1.47%)
Mar 12, 2014 4.816 4.959 4.805 4.904 44,019 +0.06(+1.16%)
Mar 11, 2014 4.984 4.999 4.840 4.848 72,525 -0.15(-3.05%)
Mar 10, 2014 4.816 5.000 4.816 5.000 72,759 +0.17(+3.49%)
Mar 07, 2014 4.856 4.952 4.824 4.832 66,472 -0.02(-0.33%)
Mar 06, 2014 4.768 4.864 4.752 4.848 46,424 +0.07(+1.51%)
Mar 05, 2014 4.800 4.872 4.752 4.776 79,220 -0.06(-1.16%)
Mar 04, 2014 4.719 4.928 4.719 4.832 137,183 +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.