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

Hackett Grp Inc (NQ: HCKT )

21.68 -0.05 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 29, 2015 9.663 9.760 9.590 9.622 154,093 -0.04(-0.42%)
May 28, 2015 9.695 9.743 9.508 9.663 76,480 -0.09(-0.92%)
May 27, 2015 9.655 9.858 9.403 9.752 142,891 +0.16(+1.70%)
May 26, 2015 9.939 10.24 9.581 9.590 175,544 +0.05(+0.51%)
May 22, 2015 9.264 9.541 9.541 9.541 123,437 +0.29(+3.17%)
May 21, 2015 9.313 9.352 9.045 9.248 285,008 -0.02(-0.26%)
May 20, 2015 9.337 9.500 9.232 9.272 97,371 -0.07(-0.70%)
May 19, 2015 9.622 9.679 9.289 9.337 124,829 -0.20(-2.05%)
May 18, 2015 9.207 9.858 9.110 9.533 217,349 +0.35(+3.81%)
May 15, 2015 9.232 9.301 9.110 9.183 140,382 -0.02(-0.18%)
May 14, 2015 8.890 9.541 8.784 9.199 299,370 +0.33(+3.67%)
May 13, 2015 8.296 9.061 7.936 8.874 588,678 +1.19(+15.45%)
May 12, 2015 7.686 7.816 7.605 7.686 81,226 +0.01(+0.11%)
May 11, 2015 7.654 7.760 7.621 7.678 65,172 +0.07(+0.85%)
May 08, 2015 7.800 7.800 7.597 7.613 79,805 -0.11(-1.47%)
May 07, 2015 7.638 7.825 7.572 7.727 55,562 +0.13(+1.71%)
May 06, 2015 7.605 7.670 7.516 7.597 99,592 -0.07(-0.95%)
May 05, 2015 7.890 7.979 7.613 7.670 79,240 -0.25(-3.18%)
May 04, 2015 7.670 8.004 7.589 7.922 131,760 -0.09(-1.12%)
May 01, 2015 7.792 8.028 7.751 8.012 76,398 +0.20(+2.60%)
Apr 30, 2015 8.028 8.117 7.751 7.808 125,543 -0.24(-2.93%)
Apr 29, 2015 8.166 8.174 7.939 8.044 56,467 -0.12(-1.49%)
Apr 28, 2015 8.020 8.207 8.012 8.166 58,836 +0.12(+1.52%)
Apr 27, 2015 7.922 8.191 7.922 8.044 95,494 +0.12(+1.54%)
Apr 24, 2015 8.085 8.085 7.768 7.922 46,644 -0.13(-1.62%)
Apr 23, 2015 7.995 8.081 7.841 8.052 77,443 -0.05(-0.60%)
Apr 22, 2015 8.134 8.223 8.044 8.101 102,805 +0.02(+0.20%)
Apr 21, 2015 8.085 8.199 8.004 8.085 109,676 +0.11(+1.33%)
Apr 20, 2015 7.605 8.353 7.597 7.979 292,000 +0.49(+6.51%)
Apr 17, 2015 7.507 7.613 7.385 7.491 109,529 -0.07(-0.97%)
Apr 16, 2015 7.548 7.694 7.491 7.564 57,226 +0.03(+0.43%)
Apr 15, 2015 7.312 7.556 7.263 7.532 52,336 +0.26(+3.58%)
Apr 14, 2015 7.263 7.300 7.190 7.272 24,989 +0.04(+0.56%)
Apr 13, 2015 7.109 7.239 7.044 7.231 78,788 +0.03(+0.45%)
Apr 10, 2015 7.206 7.320 7.133 7.198 56,118 -0.02(-0.34%)
Apr 09, 2015 7.475 7.475 7.198 7.223 71,946 -0.23(-3.06%)
Apr 08, 2015 7.345 7.532 7.345 7.450 47,738 +0.07(+0.99%)
Apr 07, 2015 7.442 7.581 7.337 7.377 58,235 -0.11(-1.41%)
Apr 06, 2015 7.540 7.564 7.312 7.483 137,522 -0.07(-0.86%)
Apr 02, 2015 7.678 7.548 7.548 7.548 109,790 -0.07(-0.85%)
Apr 01, 2015 7.231 7.629 7.231 7.613 205,971 +0.34(+4.70%)
Mar 31, 2015 7.206 7.312 7.149 7.272 29,254 +0.00(+0.00%)
Mar 30, 2015 7.133 7.288 7.133 7.272 54,477 +0.20(+2.76%)
Mar 27, 2015 6.995 7.206 6.995 7.076 134,764 +0.08(+1.16%)
Mar 26, 2015 6.962 7.060 6.962 6.995 88,964 +0.02(+0.23%)
Mar 25, 2015 7.182 7.272 6.971 6.979 101,993 -0.23(-3.16%)
Mar 24, 2015 7.312 7.312 7.052 7.206 38,713 +0.21(+3.02%)
Mar 23, 2015 7.044 7.117 6.946 6.995 121,856 -0.08(-1.15%)
Mar 20, 2015 7.117 7.182 7.052 7.076 141,425 -0.04(-0.57%)
Mar 19, 2015 7.076 7.149 7.068 7.117 42,523 -0.02(-0.23%)
Mar 18, 2015 7.093 7.158 6.767 7.133 70,410 -0.01(-0.11%)
Mar 17, 2015 7.141 7.158 7.076 7.141 53,060 -0.02(-0.23%)
Mar 16, 2015 7.182 7.206 6.954 7.158 41,135 -0.01(-0.11%)
Mar 13, 2015 7.296 7.296 7.101 7.166 41,692 -0.13(-1.78%)
Mar 12, 2015 7.280 7.353 7.136 7.296 58,299 +0.03(+0.45%)
Mar 11, 2015 7.361 7.459 7.198 7.263 55,192 -0.03(-0.45%)
Mar 10, 2015 7.263 7.491 7.055 7.296 71,776 -0.11(-1.54%)
Mar 09, 2015 7.434 7.524 7.377 7.410 65,263 +0.01(+0.11%)
Mar 06, 2015 7.328 7.459 7.312 7.402 61,917 +0.02(+0.22%)
Mar 05, 2015 7.320 7.483 7.255 7.385 102,428 +0.08(+1.11%)
Mar 04, 2015 7.084 7.353 7.093 7.304 111,996 +0.21(+2.98%)
Mar 03, 2015 7.117 7.247 7.036 7.093 42,360 -0.07(-1.02%)
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.