Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 12.34 12.37 12.13 12.24 287,687 -0.01(-0.07%)
May 27, 2016 12.03 12.25 12.25 12.25 115,350 +0.19(+1.60%)
May 26, 2016 12.03 12.18 12.03 12.06 239,742 +0.01(+0.07%)
May 25, 2016 12.30 12.39 12.02 12.05 177,072 -0.24(-1.98%)
May 24, 2016 11.98 12.39 11.98 12.29 152,903 +0.30(+2.51%)
May 23, 2016 12.11 12.33 11.98 11.99 152,624 -0.15(-1.24%)
May 20, 2016 11.91 12.22 11.83 12.14 120,185 +0.24(+2.04%)
May 19, 2016 12.06 12.06 11.88 11.90 148,502 -0.24(-2.00%)
May 18, 2016 12.39 12.42 12.01 12.14 214,578 +0.15(+1.26%)
May 17, 2016 12.35 12.54 11.92 11.99 304,266 -0.37(-2.98%)
May 16, 2016 12.26 12.37 11.99 12.36 171,252 +0.07(+0.54%)
May 13, 2016 12.19 12.48 11.94 12.29 193,500 +0.19(+1.59%)
May 12, 2016 11.31 12.17 11.28 12.10 277,193 +0.83(+7.35%)
May 11, 2016 12.73 12.73 11.23 11.27 402,588 -1.45(-11.39%)
May 10, 2016 12.66 12.89 12.53 12.72 186,267 +0.04(+0.33%)
May 09, 2016 12.38 12.80 12.38 12.68 106,386 +0.25(+2.02%)
May 06, 2016 12.34 12.58 11.82 12.43 73,809 +0.03(+0.27%)
May 05, 2016 12.25 12.48 12.16 12.39 103,705 +0.19(+1.58%)
May 04, 2016 12.35 12.58 12.20 12.20 77,905 -0.23(-1.82%)
May 03, 2016 12.36 12.52 12.20 12.43 80,869 +0.07(+0.54%)
May 02, 2016 12.45 12.45 12.18 12.36 160,115 -0.10(-0.81%)
Apr 29, 2016 12.63 12.70 12.45 12.46 99,560 -0.23(-1.85%)
Apr 28, 2016 12.54 12.75 12.54 12.70 110,529 +0.10(+0.80%)
Apr 27, 2016 12.48 12.64 12.34 12.60 74,969 +0.12(+0.94%)
Apr 26, 2016 12.67 12.72 12.44 12.48 89,447 -0.22(-1.71%)
Apr 25, 2016 12.81 12.87 12.65 12.70 95,129 -0.14(-1.11%)
Apr 22, 2016 12.70 12.85 12.68 12.84 95,702 +0.09(+0.72%)
Apr 21, 2016 12.82 12.89 12.66 12.75 126,341 -0.13(-0.98%)
Apr 20, 2016 12.48 12.91 12.48 12.87 194,386 +0.37(+2.95%)
Apr 19, 2016 12.43 12.56 12.35 12.50 100,936 +0.13(+1.01%)
Apr 18, 2016 12.30 12.44 12.29 12.38 91,329 +0.00(+0.00%)
Apr 15, 2016 12.20 12.49 12.20 12.38 68,917 +0.10(+0.82%)
Apr 14, 2016 12.39 12.47 12.15 12.28 84,594 +0.01(+0.07%)
Apr 13, 2016 12.08 12.34 11.97 12.27 190,385 +0.25(+2.09%)
Apr 12, 2016 11.72 12.15 11.57 12.02 277,662 +0.30(+2.57%)
Apr 11, 2016 12.18 12.21 11.72 11.72 213,052 -0.44(-3.58%)
Apr 08, 2016 12.10 12.18 11.98 12.15 102,142 +0.18(+1.47%)
Apr 07, 2016 12.18 12.18 11.93 11.98 79,038 -0.25(-2.06%)
Apr 06, 2016 12.31 12.41 12.13 12.23 62,157 -0.05(-0.41%)
Apr 05, 2016 12.46 12.46 12.12 12.28 111,752 -0.24(-1.94%)
Apr 04, 2016 12.59 12.70 12.43 12.52 93,539 -0.12(-0.93%)
Apr 01, 2016 12.65 12.71 12.48 12.64 93,522 -0.03(-0.20%)
Mar 31, 2016 12.53 12.98 12.53 12.66 350,324 +0.17(+1.34%)
Mar 30, 2016 12.65 12.68 12.42 12.49 118,509 -0.12(-0.93%)
Mar 29, 2016 12.17 12.69 12.15 12.61 139,701 +0.44(+3.65%)
Mar 28, 2016 12.18 12.29 12.03 12.17 110,198 -0.04(-0.34%)
Mar 24, 2016 12.24 12.21 12.21 12.21 82,393 -0.09(-0.75%)
Mar 23, 2016 12.49 12.55 12.26 12.30 173,344 -0.17(-1.34%)
Mar 22, 2016 12.49 12.56 12.32 12.47 145,541 -0.10(-0.80%)
Mar 21, 2016 12.65 12.65 12.29 12.57 223,209 -0.11(-0.86%)
Mar 18, 2016 12.70 12.77 12.29 12.68 379,223 +0.06(+0.46%)
Mar 17, 2016 11.66 12.67 11.66 12.62 302,673 +0.99(+8.50%)
Mar 16, 2016 11.31 11.67 11.31 11.63 115,515 -0.04(-0.36%)
Mar 15, 2016 11.39 11.75 11.39 11.67 119,551 +0.24(+2.12%)
Mar 14, 2016 11.46 11.74 11.29 11.43 1,893,250 -0.03(-0.29%)
Mar 11, 2016 11.24 11.93 11.14 11.46 246,613 +0.34(+3.01%)
Mar 10, 2016 11.64 11.80 11.11 11.13 123,471 -0.49(-4.25%)
Mar 09, 2016 11.64 11.80 11.34 11.62 91,690 -0.03(-0.22%)
Mar 08, 2016 11.72 11.90 11.62 11.65 160,966 -0.18(-1.49%)
Mar 07, 2016 11.56 11.98 11.54 11.82 146,924 +0.19(+1.66%)
Mar 04, 2016 11.68 11.68 11.59 11.63 101,372 -0.08(-0.64%)
Mar 03, 2016 11.80 11.95 11.59 11.71 102,695 -0.11(-0.92%)
Mar 02, 2016 11.82 11.98 11.72 11.82 176,784 +0.03(+0.28%)
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.