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 UNCHANGED
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 (%)
Oct 31, 2002 1.448 1.448 1.379 1.388 96,177 -0.06(-4.20%)
Oct 30, 2002 1.464 1.478 1.395 1.448 164,319 -0.02(-1.05%)
Oct 29, 2002 1.472 1.472 1.418 1.464 45,687 -0.02(-1.55%)
Oct 28, 2002 1.556 1.572 1.472 1.487 62,675 -0.05(-3.50%)
Oct 25, 2002 1.464 1.549 1.464 1.541 29,203 +0.07(+4.71%)
Oct 24, 2002 1.533 1.564 1.464 1.472 31,799 -0.06(-4.02%)
Oct 23, 2002 1.472 1.541 1.472 1.533 43,481 +0.07(+4.74%)
Oct 22, 2002 1.541 1.556 1.464 1.464 139,139 -0.08(-5.00%)
Oct 21, 2002 1.534 1.556 1.502 1.541 77,616 +0.01(+0.50%)
Oct 18, 2002 1.533 1.610 1.518 1.533 111,944 -0.01(-0.50%)
Oct 17, 2002 1.448 1.541 1.448 1.541 154,844 +0.08(+5.26%)
Oct 16, 2002 1.572 1.572 1.425 1.464 232,721 -0.08(-5.00%)
Oct 15, 2002 1.410 1.603 1.410 1.541 359,010 +0.15(+11.11%)
Oct 14, 2002 1.510 1.579 1.387 1.387 18,690 -0.15(-10.00%)
Oct 11, 2002 1.441 1.618 1.433 1.541 1,047,180 +0.04(+2.56%)
Oct 10, 2002 1.387 1.525 1.387 1.502 58,277 +0.08(+5.41%)
Oct 09, 2002 1.387 1.448 1.379 1.425 404,309 -0.04(-2.63%)
Oct 08, 2002 1.487 1.541 1.448 1.464 431,955 -0.02(-1.55%)
Oct 07, 2002 1.541 1.595 1.464 1.487 272,048 -0.10(-6.31%)
Oct 04, 2002 1.425 1.656 1.371 1.587 123,044 +0.09(+6.19%)
Oct 03, 2002 1.348 1.495 1.240 1.495 83,327 +0.20(+15.34%)
Oct 02, 2002 1.379 1.463 1.271 1.296 68,790 -0.05(-3.89%)
Oct 01, 2002 1.156 1.406 1.156 1.348 194,198 +0.22(+19.05%)
Sep 30, 2002 1.302 1.433 1.102 1.133 157,025 -0.17(-13.02%)
Sep 27, 2002 1.433 1.455 1.279 1.302 162,502 -0.12(-8.65%)
Sep 26, 2002 1.410 1.564 1.410 1.425 88,457 +0.01(+0.54%)
Sep 25, 2002 1.448 1.510 1.418 1.418 53,475 -0.03(-2.13%)
Sep 24, 2002 1.433 1.542 1.433 1.448 54,383 +0.02(+1.08%)
Sep 23, 2002 1.464 1.579 1.425 1.433 64,767 -0.05(-3.12%)
Sep 20, 2002 1.541 1.626 1.479 1.479 222,467 -0.06(-4.00%)
Sep 19, 2002 1.579 1.670 1.541 1.541 181,225 -0.04(-2.44%)
Sep 18, 2002 1.656 1.664 1.579 1.579 122,915 -0.07(-4.21%)
Sep 17, 2002 1.649 1.695 1.618 1.649 26,737 -0.01(-0.47%)
Sep 16, 2002 1.649 1.680 1.579 1.656 27,905 -0.02(-1.38%)
Sep 13, 2002 1.642 1.680 1.579 1.680 32,188 +0.02(+0.93%)
Sep 12, 2002 1.664 1.664 1.579 1.664 203,906 -0.03(-1.82%)
Sep 11, 2002 1.664 1.734 1.656 1.695 28,684 +0.02(+0.92%)
Sep 10, 2002 1.695 1.726 1.626 1.680 292,606 -0.01(-0.46%)
Sep 09, 2002 1.633 1.687 1.579 1.687 32,967 +0.03(+1.86%)
Sep 06, 2002 1.541 1.772 1.502 1.656 86,572 +0.12(+7.50%)
Sep 05, 2002 1.556 1.603 1.541 1.541 81,121 -0.04(-2.44%)
Sep 04, 2002 1.510 1.610 1.510 1.579 134,674 +0.08(+5.13%)
Sep 03, 2002 1.579 1.579 1.487 1.502 91,504 -0.08(-4.88%)
Aug 30, 2002 1.780 1.780 1.549 1.579 158,608 -0.20(-11.26%)
Aug 29, 2002 1.683 1.849 1.603 1.780 39,444 +0.22(+13.79%)
Aug 28, 2002 1.641 1.687 1.549 1.564 163,265 -0.08(-5.14%)
Aug 27, 2002 1.687 1.888 1.649 1.649 124,732 -0.08(-4.89%)
Aug 26, 2002 1.579 1.911 1.542 1.734 166,785 +0.19(+12.50%)
Aug 23, 2002 1.549 1.618 1.522 1.541 295,801 -0.05(-3.38%)
Aug 22, 2002 1.618 1.656 1.410 1.595 172,885 -0.02(-1.43%)
Aug 21, 2002 1.479 1.841 1.425 1.618 415,533 +0.22(+16.02%)
Aug 20, 2002 1.441 1.502 1.387 1.395 37,510 -0.01(-0.55%)
Aug 16, 2002 1.310 1.410 1.310 1.402 106,820 +0.08(+6.43%)
Aug 15, 2002 1.425 1.464 1.317 1.317 85,534 -0.07(-5.00%)
Aug 14, 2002 1.348 1.425 1.279 1.387 105,912 +0.08(+5.88%)
Aug 13, 2002 1.333 1.387 1.256 1.310 146,927 -0.02(-1.73%)
Aug 12, 2002 1.294 1.371 1.256 1.333 100,850 +0.06(+4.91%)
Aug 07, 2002 1.264 1.271 1.194 1.270 641,572 -0.00(-0.06%)
Aug 06, 2002 1.310 1.333 1.171 1.271 2,207,218 -0.02(-1.79%)
Aug 05, 2002 1.264 1.310 1.264 1.294 65,546 +0.05(+3.70%)
Aug 02, 2002 1.333 1.364 1.194 1.248 2,598,740 +0.04(+3.18%)
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.