Skip to main content

Hackett Grp Inc (NQ: HCKT )

21.66 -0.02 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 14.01 14.08 13.75 13.91 197,151 -0.12(-0.87%)
Jan 30, 2018 13.84 14.08 13.84 14.03 85,026 +0.08(+0.56%)
Jan 29, 2018 13.97 14.06 13.90 13.95 76,439 -0.03(-0.25%)
Jan 26, 2018 13.98 14.01 13.90 13.99 60,799 +0.11(+0.81%)
Jan 25, 2018 13.74 13.95 13.65 13.88 72,466 +0.15(+1.08%)
Jan 24, 2018 13.93 13.93 13.70 13.73 76,144 -0.16(-1.13%)
Jan 23, 2018 13.82 13.95 13.73 13.88 61,353 +0.00(+0.00%)
Jan 22, 2018 14.20 14.20 13.79 13.88 131,101 -0.32(-2.26%)
Jan 19, 2018 13.86 14.33 13.84 14.21 96,556 +0.35(+2.51%)
Jan 18, 2018 14.08 14.10 13.68 13.86 55,989 -0.24(-1.72%)
Jan 17, 2018 13.83 14.12 13.77 14.10 72,043 +0.37(+2.72%)
Jan 16, 2018 13.78 13.88 13.73 13.73 80,974 -0.06(-0.44%)
Jan 12, 2018 13.79 13.79 13.79 0 -0.03(-0.19%)
Jan 11, 2018 13.86 13.95 13.68 13.81 64,403 -0.03(-0.25%)
Jan 10, 2018 14.04 13.80 13.85 65,570 -0.06(-0.44%)
Jan 09, 2018 13.87 13.95 13.80 13.91 52,383 +0.10(+0.69%)
Jan 08, 2018 13.72 13.89 13.64 13.81 114,340 +0.05(+0.38%)
Jan 05, 2018 13.81 13.95 13.68 13.76 61,892 +0.03(+0.25%)
Jan 04, 2018 13.81 13.90 13.69 13.73 68,295 +0.01(+0.06%)
Jan 03, 2018 13.77 13.87 13.72 13.72 59,254 -0.05(-0.38%)
Jan 02, 2018 13.67 13.97 13.65 13.77 110,095 +0.12(+0.89%)
Dec 29, 2017 13.65 13.65 13.65 0 +0.07(+0.51%)
Dec 28, 2017 13.69 13.73 13.47 13.58 75,064 -0.10(-0.76%)
Dec 27, 2017 13.60 13.75 13.47 13.68 102,920 +0.11(+0.83%)
Dec 26, 2017 13.52 13.59 13.48 13.57 58,107 +0.03(+0.26%)
Dec 22, 2017 13.47 13.58 13.39 13.54 78,751 +0.04(+0.32%)
Dec 21, 2017 13.43 13.64 13.34 13.49 126,095 +0.16(+1.17%)
Dec 20, 2017 13.61 13.61 13.34 13.34 66,384 -0.18(-1.34%)
Dec 19, 2017 13.65 13.72 13.38 13.52 85,727 -0.13(-0.95%)
Dec 18, 2017 13.42 13.76 13.42 13.65 112,448 +0.32(+2.39%)
Dec 15, 2017 13.00 13.37 12.95 13.33 300,339 +0.34(+2.58%)
Dec 14, 2017 13.23 13.28 12.96 12.99 128,270 -0.17(-1.31%)
Dec 13, 2017 13.16 13.56 13.15 13.16 59,835 -0.01(-0.07%)
Dec 12, 2017 13.35 13.44 13.16 13.17 59,627 -0.17(-1.29%)
Dec 11, 2017 13.49 13.49 13.27 13.35 111,116 -0.09(-0.64%)
Dec 08, 2017 13.76 13.76 13.42 13.43 70,990 -0.27(-1.95%)
Dec 07, 2017 13.66 13.74 13.59 13.70 135,441 +0.03(+0.25%)
Dec 06, 2017 13.75 13.83 13.61 13.66 88,499 -0.11(-0.81%)
Dec 05, 2017 14.04 14.04 13.73 13.78 198,533 -0.24(-1.72%)
Dec 04, 2017 14.20 14.20 14.02 14.02 115,661 -0.05(-0.37%)
Dec 01, 2017 14.06 14.10 13.78 14.07 175,882 +0.02(+0.12%)
Nov 30, 2017 14.13 14.14 13.92 14.05 189,838 -0.04(-0.31%)
Nov 29, 2017 14.04 14.19 14.04 14.09 125,849 +0.06(+0.43%)
Nov 28, 2017 13.81 14.08 13.73 14.03 89,039 +0.24(+1.75%)
Nov 27, 2017 13.90 13.94 13.77 13.79 118,109 -0.09(-0.62%)
Nov 24, 2017 13.90 13.94 13.78 13.88 44,103 +0.02(+0.12%)
Nov 22, 2017 13.88 14.03 13.76 13.86 83,463 -0.01(-0.06%)
Nov 21, 2017 13.94 14.11 13.78 13.87 82,183 -0.01(-0.06%)
Nov 20, 2017 13.77 13.93 13.74 13.88 130,059 +0.12(+0.88%)
Nov 17, 2017 13.50 13.83 13.47 13.76 158,319 +0.17(+1.27%)
Nov 16, 2017 13.29 13.72 13.27 13.59 198,392 +0.35(+2.67%)
Nov 15, 2017 13.15 13.34 13.15 13.23 129,222 -0.02(-0.13%)
Nov 14, 2017 13.04 13.29 13.04 13.25 278,283 +0.12(+0.92%)
Nov 13, 2017 13.12 13.21 13.02 13.13 134,155 -0.03(-0.20%)
Nov 10, 2017 13.06 13.36 13.01 13.16 125,245 +0.09(+0.72%)
Nov 09, 2017 12.73 13.12 12.67 13.06 199,279 +0.28(+2.15%)
Nov 08, 2017 12.73 13.54 12.52 12.79 162,729 +0.17(+1.36%)
Nov 07, 2017 12.85 12.95 12.55 12.61 156,790 -0.24(-1.87%)
Nov 06, 2017 12.88 12.99 12.72 12.86 74,888 -0.02(-0.13%)
Nov 03, 2017 13.00 13.09 12.85 12.87 78,655 -0.12(-0.93%)
Nov 02, 2017 12.95 13.15 12.89 12.99 167,425 +0.03(+0.27%)
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.