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

Hackett Grp Inc (NQ: HCKT )

26.02 -0.86 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 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 (%)
Jan 30, 2015 6.360 6.525 6.302 6.261 117,638 -0.17(-2.70%)
Jan 29, 2015 6.310 6.442 6.261 6.434 42,152 +0.16(+2.50%)
Jan 28, 2015 6.294 6.318 6.170 6.277 93,019 +0.00(+0.00%)
Jan 27, 2015 6.112 6.335 6.038 6.277 115,880 +0.01(+0.13%)
Jan 26, 2015 6.459 6.459 6.261 6.269 72,197 -0.23(-3.56%)
Jan 23, 2015 6.550 6.598 6.467 6.500 35,188 -0.02(-0.38%)
Jan 22, 2015 6.384 6.599 6.335 6.525 58,778 +0.14(+2.20%)
Jan 21, 2015 6.558 6.591 6.343 6.384 62,580 -0.21(-3.13%)
Jan 20, 2015 6.649 6.822 6.541 6.591 65,306 -0.08(-1.24%)
Jan 16, 2015 6.574 6.822 6.574 6.674 138,355 +0.07(+1.13%)
Jan 15, 2015 6.872 6.930 6.583 6.599 84,355 -0.24(-3.50%)
Jan 14, 2015 6.971 7.072 6.789 6.839 83,400 -0.20(-2.82%)
Jan 13, 2015 7.004 7.343 6.921 7.037 112,840 +0.04(+0.59%)
Jan 12, 2015 6.872 7.095 6.847 6.996 169,502 +0.10(+1.44%)
Jan 09, 2015 7.012 7.086 6.773 6.897 59,983 -0.12(-1.65%)
Jan 08, 2015 6.971 7.103 6.946 7.012 84,332 +0.10(+1.43%)
Jan 07, 2015 6.971 7.161 6.855 6.913 117,436 -0.03(-0.48%)
Jan 06, 2015 7.053 7.111 6.847 6.946 106,093 -0.12(-1.75%)
Jan 05, 2015 7.169 7.289 7.062 7.070 131,276 -0.12(-1.61%)
Jan 02, 2015 7.268 7.376 7.120 7.186 104,744 -0.07(-1.02%)
Dec 31, 2014 7.309 7.260 7.260 7.260 170,111 +0.02(+0.23%)
Dec 30, 2014 7.202 7.334 7.186 7.243 89,941 -0.02(-0.34%)
Dec 29, 2014 7.392 7.458 7.103 7.268 93,144 -0.17(-2.33%)
Dec 26, 2014 7.433 7.524 7.323 7.442 55,157 +0.07(+1.01%)
Dec 24, 2014 7.376 7.367 7.367 7.367 31,116 +0.04(+0.56%)
Dec 23, 2014 7.409 7.557 7.276 7.326 145,765 -0.07(-0.89%)
Dec 22, 2014 7.210 7.409 7.120 7.392 132,047 +0.21(+2.87%)
Dec 19, 2014 7.128 7.268 7.078 7.186 396,181 +0.04(+0.58%)
Dec 18, 2014 7.128 7.235 7.045 7.144 137,274 +0.11(+1.53%)
Dec 17, 2014 6.954 7.144 6.938 7.037 144,415 +0.08(+1.19%)
Dec 16, 2014 6.921 7.177 6.921 6.954 150,521 -0.02(-0.36%)
Dec 15, 2014 6.954 7.037 6.847 6.979 91,160 +0.08(+1.20%)
Dec 12, 2014 7.103 7.169 6.872 6.897 119,277 -0.31(-4.24%)
Dec 11, 2014 7.334 7.528 7.169 7.202 127,094 -0.06(-0.80%)
Dec 10, 2014 7.351 7.566 7.252 7.260 155,821 -0.17(-2.22%)
Dec 09, 2014 7.144 7.615 7.037 7.425 212,541 +0.24(+3.33%)
Dec 08, 2014 7.343 7.466 7.103 7.186 166,348 -0.21(-2.90%)
Dec 05, 2014 7.466 7.616 7.327 7.400 120,857 -0.07(-0.98%)
Dec 04, 2014 7.457 7.629 7.343 7.474 258,375 +0.00(+0.00%)
Dec 03, 2014 7.588 7.637 7.413 7.474 156,175 +0.00(+0.00%)
Dec 02, 2014 7.433 7.571 7.278 7.474 223,339 -0.07(-0.86%)
Dec 01, 2014 7.245 7.571 7.156 7.539 211,597 +0.29(+4.05%)
Nov 28, 2014 7.237 7.392 6.651 7.245 92,869 -0.01(-0.11%)
Nov 26, 2014 7.343 7.254 7.254 7.254 164,414 -0.07(-0.89%)
Nov 25, 2014 7.319 7.425 7.270 7.319 192,266 +0.11(+1.47%)
Nov 24, 2014 7.099 7.294 6.932 7.213 178,865 +0.23(+3.27%)
Nov 21, 2014 6.822 7.058 6.683 6.985 190,665 +0.29(+4.26%)
Nov 20, 2014 6.528 6.699 6.439 6.699 104,789 +0.16(+2.49%)
Nov 19, 2014 6.683 6.756 6.520 6.536 120,211 -0.21(-3.14%)
Nov 18, 2014 6.439 6.928 6.439 6.748 193,147 +0.30(+4.68%)
Nov 17, 2014 6.675 6.814 6.439 6.447 172,363 -0.37(-5.50%)
Nov 14, 2014 6.854 6.985 6.805 6.822 93,997 -0.01(-0.12%)
Nov 13, 2014 6.781 6.854 6.642 6.830 93,076 +0.02(+0.24%)
Nov 12, 2014 6.593 6.846 6.528 6.814 112,207 +0.22(+3.34%)
Nov 11, 2014 6.504 6.724 6.504 6.593 143,761 +0.07(+1.00%)
Nov 10, 2014 6.545 6.822 6.479 6.528 246,183 +0.07(+1.01%)
Nov 07, 2014 7.091 7.192 6.341 6.463 381,704 -0.64(-9.06%)
Nov 06, 2014 6.561 7.172 6.520 7.107 327,628 +0.56(+8.59%)
Nov 05, 2014 5.705 6.748 5.656 6.545 477,526 +0.90(+16.04%)
Nov 04, 2014 5.444 5.664 5.444 5.640 50,359 +0.12(+2.22%)
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.