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 29, 2015 9.712 9.810 9.639 9.671 153,312 -0.04(-0.42%)
May 28, 2015 9.745 9.793 9.557 9.712 76,092 -0.09(-0.92%)
May 27, 2015 9.704 9.908 9.450 9.802 142,166 +0.16(+1.70%)
May 26, 2015 9.990 10.29 9.630 9.639 174,653 +0.05(+0.51%)
May 22, 2015 9.312 9.589 9.589 9.589 122,811 +0.29(+3.17%)
May 21, 2015 9.361 9.400 9.091 9.295 283,562 -0.02(-0.26%)
May 20, 2015 9.385 9.549 9.279 9.320 96,877 -0.07(-0.70%)
May 19, 2015 9.671 9.728 9.336 9.385 124,195 -0.20(-2.05%)
May 18, 2015 9.254 9.908 9.156 9.581 216,246 +0.35(+3.81%)
May 15, 2015 9.279 9.348 9.156 9.230 139,670 -0.02(-0.18%)
May 14, 2015 8.935 9.589 8.829 9.246 297,851 +0.33(+3.67%)
May 13, 2015 8.339 9.107 7.977 8.919 585,691 +1.19(+15.45%)
May 12, 2015 7.726 7.856 7.644 7.726 80,814 +0.01(+0.11%)
May 11, 2015 7.693 7.799 7.660 7.717 64,841 +0.07(+0.85%)
May 08, 2015 7.840 7.840 7.636 7.652 79,400 -0.11(-1.47%)
May 07, 2015 7.676 7.864 7.611 7.766 55,280 +0.13(+1.71%)
May 06, 2015 7.644 7.709 7.554 7.636 99,086 -0.07(-0.95%)
May 05, 2015 7.930 8.020 7.652 7.709 78,838 -0.25(-3.18%)
May 04, 2015 7.709 8.044 7.627 7.963 131,092 -0.09(-1.12%)
May 01, 2015 7.832 8.069 7.791 8.053 76,010 +0.20(+2.60%)
Apr 30, 2015 8.069 8.159 7.791 7.848 124,906 -0.24(-2.93%)
Apr 29, 2015 8.208 8.216 7.980 8.085 56,181 -0.12(-1.49%)
Apr 28, 2015 8.061 8.249 8.053 8.208 58,538 +0.12(+1.52%)
Apr 27, 2015 7.963 8.232 7.963 8.085 95,009 +0.12(+1.54%)
Apr 24, 2015 8.126 8.126 7.807 7.963 46,407 -0.13(-1.62%)
Apr 23, 2015 8.036 8.122 7.881 8.093 77,050 -0.05(-0.60%)
Apr 22, 2015 8.175 8.265 8.085 8.142 102,284 +0.02(+0.20%)
Apr 21, 2015 8.126 8.241 8.044 8.126 109,119 +0.11(+1.33%)
Apr 20, 2015 7.644 8.396 7.636 8.020 290,519 +0.49(+6.51%)
Apr 17, 2015 7.546 7.652 7.423 7.529 108,974 -0.07(-0.97%)
Apr 16, 2015 7.587 7.734 7.529 7.603 56,935 +0.03(+0.43%)
Apr 15, 2015 7.349 7.595 7.300 7.570 52,071 +0.26(+3.58%)
Apr 14, 2015 7.300 7.338 7.227 7.309 24,863 +0.04(+0.56%)
Apr 13, 2015 7.145 7.276 7.080 7.268 78,388 +0.03(+0.45%)
Apr 10, 2015 7.243 7.358 7.170 7.235 55,833 -0.02(-0.34%)
Apr 09, 2015 7.513 7.513 7.235 7.260 71,581 -0.23(-3.06%)
Apr 08, 2015 7.382 7.570 7.382 7.488 47,496 +0.07(+0.99%)
Apr 07, 2015 7.480 7.619 7.374 7.415 57,940 -0.11(-1.41%)
Apr 06, 2015 7.578 7.603 7.349 7.521 136,824 -0.07(-0.86%)
Apr 02, 2015 7.717 7.587 7.587 7.587 109,233 -0.07(-0.85%)
Apr 01, 2015 7.268 7.668 7.268 7.652 204,926 +0.34(+4.70%)
Mar 31, 2015 7.243 7.349 7.186 7.309 29,106 +0.00(+0.00%)
Mar 30, 2015 7.170 7.325 7.170 7.309 54,200 +0.20(+2.76%)
Mar 27, 2015 7.031 7.243 7.031 7.112 134,080 +0.08(+1.16%)
Mar 26, 2015 6.998 7.096 6.998 7.031 88,513 +0.02(+0.23%)
Mar 25, 2015 7.219 7.309 7.006 7.014 101,475 -0.23(-3.16%)
Mar 24, 2015 7.349 7.349 7.088 7.243 38,516 +0.21(+3.02%)
Mar 23, 2015 7.080 7.153 6.982 7.031 121,238 -0.08(-1.15%)
Mar 20, 2015 7.153 7.219 7.088 7.112 140,707 -0.04(-0.57%)
Mar 19, 2015 7.112 7.186 7.104 7.153 42,307 -0.02(-0.23%)
Mar 18, 2015 7.129 7.194 6.802 7.170 70,053 -0.01(-0.11%)
Mar 17, 2015 7.178 7.194 7.112 7.178 52,791 -0.02(-0.23%)
Mar 16, 2015 7.219 7.243 6.990 7.194 40,926 -0.01(-0.11%)
Mar 13, 2015 7.333 7.333 7.137 7.202 41,480 -0.13(-1.78%)
Mar 12, 2015 7.317 7.390 7.173 7.333 58,003 +0.03(+0.45%)
Mar 11, 2015 7.399 7.497 7.235 7.300 54,912 -0.03(-0.45%)
Mar 10, 2015 7.300 7.529 7.091 7.333 71,412 -0.11(-1.54%)
Mar 09, 2015 7.472 7.562 7.415 7.448 64,932 +0.01(+0.11%)
Mar 06, 2015 7.366 7.497 7.349 7.439 61,603 +0.02(+0.22%)
Mar 05, 2015 7.358 7.521 7.292 7.423 101,908 +0.08(+1.11%)
Mar 04, 2015 7.121 7.390 7.129 7.341 111,427 +0.21(+2.98%)
Mar 03, 2015 7.153 7.284 7.072 7.129 42,145 -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.