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 (%)
Oct 31, 2002 1.456 1.456 1.386 1.395 95,689 -0.06(-4.20%)
Oct 30, 2002 1.471 1.486 1.402 1.456 163,485 -0.02(-1.05%)
Oct 29, 2002 1.479 1.479 1.425 1.471 45,455 -0.02(-1.55%)
Oct 28, 2002 1.564 1.580 1.479 1.495 62,357 -0.05(-3.50%)
Oct 25, 2002 1.471 1.556 1.471 1.549 29,055 +0.07(+4.71%)
Oct 24, 2002 1.541 1.572 1.471 1.479 31,638 -0.06(-4.02%)
Oct 23, 2002 1.479 1.549 1.479 1.541 43,260 +0.07(+4.74%)
Oct 22, 2002 1.549 1.564 1.471 1.471 138,433 -0.08(-5.00%)
Oct 21, 2002 1.542 1.564 1.510 1.549 77,223 +0.01(+0.50%)
Oct 18, 2002 1.541 1.618 1.526 1.541 111,376 -0.01(-0.50%)
Oct 17, 2002 1.456 1.549 1.456 1.549 154,058 +0.08(+5.26%)
Oct 16, 2002 1.580 1.580 1.433 1.471 231,540 -0.08(-5.00%)
Oct 15, 2002 1.417 1.611 1.417 1.549 357,189 +0.15(+11.11%)
Oct 14, 2002 1.518 1.587 1.394 1.394 18,595 -0.15(-10.00%)
Oct 11, 2002 1.448 1.626 1.440 1.549 1,041,866 +0.04(+2.56%)
Oct 10, 2002 1.394 1.533 1.394 1.510 57,981 +0.08(+5.41%)
Oct 09, 2002 1.394 1.456 1.386 1.433 402,257 -0.04(-2.63%)
Oct 08, 2002 1.495 1.549 1.456 1.471 429,763 -0.02(-1.55%)
Oct 07, 2002 1.549 1.603 1.471 1.495 270,668 -0.10(-6.31%)
Oct 04, 2002 1.433 1.665 1.378 1.595 122,420 +0.09(+6.19%)
Oct 03, 2002 1.354 1.502 1.247 1.502 82,905 +0.20(+15.34%)
Oct 02, 2002 1.386 1.471 1.278 1.303 68,441 -0.05(-3.89%)
Oct 01, 2002 1.162 1.413 1.162 1.355 193,212 +0.22(+19.05%)
Sep 30, 2002 1.309 1.440 1.107 1.138 156,228 -0.17(-13.02%)
Sep 27, 2002 1.440 1.463 1.285 1.309 161,677 -0.12(-8.65%)
Sep 26, 2002 1.417 1.572 1.417 1.433 88,008 +0.01(+0.54%)
Sep 25, 2002 1.456 1.518 1.425 1.425 53,203 -0.03(-2.13%)
Sep 24, 2002 1.440 1.550 1.440 1.456 54,107 +0.02(+1.07%)
Sep 23, 2002 1.471 1.587 1.433 1.440 64,438 -0.05(-3.12%)
Sep 20, 2002 1.549 1.634 1.487 1.487 221,338 -0.06(-4.00%)
Sep 19, 2002 1.587 1.679 1.549 1.549 180,305 -0.04(-2.44%)
Sep 18, 2002 1.665 1.673 1.587 1.587 122,291 -0.07(-4.21%)
Sep 17, 2002 1.657 1.704 1.626 1.657 26,601 -0.01(-0.47%)
Sep 16, 2002 1.657 1.688 1.587 1.665 27,764 -0.02(-1.38%)
Sep 13, 2002 1.650 1.688 1.587 1.688 32,025 +0.02(+0.93%)
Sep 12, 2002 1.673 1.673 1.587 1.673 202,872 -0.03(-1.82%)
Sep 11, 2002 1.673 1.742 1.665 1.704 28,538 +0.02(+0.92%)
Sep 10, 2002 1.704 1.735 1.634 1.688 291,122 -0.01(-0.46%)
Sep 09, 2002 1.642 1.696 1.587 1.696 32,800 +0.03(+1.86%)
Sep 06, 2002 1.549 1.781 1.510 1.665 86,133 +0.12(+7.50%)
Sep 05, 2002 1.564 1.611 1.549 1.549 80,709 -0.04(-2.44%)
Sep 04, 2002 1.518 1.618 1.518 1.587 133,991 +0.08(+5.13%)
Sep 03, 2002 1.587 1.587 1.495 1.510 91,040 -0.08(-4.88%)
Aug 30, 2002 1.789 1.789 1.556 1.587 157,803 -0.20(-11.26%)
Aug 29, 2002 1.691 1.859 1.611 1.789 39,244 +0.22(+13.79%)
Aug 28, 2002 1.649 1.696 1.556 1.572 162,437 -0.09(-5.14%)
Aug 27, 2002 1.696 1.897 1.657 1.657 124,099 -0.09(-4.89%)
Aug 26, 2002 1.587 1.920 1.550 1.742 165,939 +0.19(+12.50%)
Aug 23, 2002 1.556 1.626 1.529 1.549 294,300 -0.05(-3.38%)
Aug 22, 2002 1.626 1.665 1.417 1.603 172,008 -0.02(-1.43%)
Aug 21, 2002 1.487 1.851 1.433 1.626 413,425 +0.22(+16.02%)
Aug 20, 2002 1.448 1.510 1.394 1.402 37,320 -0.01(-0.55%)
Aug 16, 2002 1.316 1.417 1.316 1.409 106,278 +0.09(+6.43%)
Aug 15, 2002 1.433 1.471 1.324 1.324 85,100 -0.07(-5.00%)
Aug 14, 2002 1.355 1.433 1.285 1.394 105,374 +0.08(+5.88%)
Aug 13, 2002 1.340 1.394 1.262 1.316 146,181 -0.02(-1.73%)
Aug 12, 2002 1.301 1.378 1.262 1.340 100,338 +0.06(+4.91%)
Aug 07, 2002 1.270 1.278 1.200 1.277 638,317 -0.00(-0.06%)
Aug 06, 2002 1.316 1.340 1.177 1.278 2,196,019 -0.02(-1.79%)
Aug 05, 2002 1.270 1.316 1.270 1.301 65,213 +0.05(+3.70%)
Aug 02, 2002 1.340 1.371 1.200 1.254 2,585,555 +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.