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 -0.05 (-0.23%)
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 29, 2004 3.043 3.151 3.012 3.093 1,588,292 +0.02(+0.63%)
Oct 28, 2004 3.074 3.244 2.997 3.074 1,636,705 -0.12(-3.86%)
Oct 27, 2004 3.082 3.197 2.704 3.197 2,747,354 -0.43(-11.89%)
Oct 26, 2004 3.875 3.875 3.598 3.629 191,316 -0.22(-5.80%)
Oct 25, 2004 3.660 3.852 3.652 3.852 205,204 +0.21(+5.71%)
Oct 22, 2004 3.791 3.860 3.644 3.644 139,269 -0.19(-5.02%)
Oct 21, 2004 3.814 3.845 3.667 3.837 210,656 +0.02(+0.61%)
Oct 20, 2004 3.644 3.814 3.644 3.814 52,307 +0.07(+1.85%)
Oct 19, 2004 3.929 3.937 3.698 3.744 106,431 -0.15(-3.76%)
Oct 18, 2004 3.783 3.929 3.737 3.891 71,776 +0.06(+1.61%)
Oct 15, 2004 3.690 3.891 3.644 3.829 144,720 +0.18(+5.07%)
Oct 14, 2004 3.660 3.775 3.575 3.644 251,151 -0.12(-3.27%)
Oct 13, 2004 3.922 3.960 3.660 3.768 907,651 -0.05(-1.21%)
Oct 12, 2004 3.768 3.945 3.683 3.814 75,280 +0.00(+0.00%)
Oct 11, 2004 3.883 3.883 3.768 3.814 158,608 -0.07(-1.79%)
Oct 08, 2004 4.022 4.106 3.783 3.883 156,661 -0.19(-4.73%)
Oct 07, 2004 4.083 4.137 3.845 4.076 123,953 -0.01(-0.19%)
Oct 06, 2004 4.099 4.160 4.045 4.083 139,658 +0.01(+0.19%)
Oct 05, 2004 4.083 4.153 4.045 4.076 133,817 -0.02(-0.38%)
Oct 04, 2004 4.130 4.230 4.045 4.091 193,523 -0.03(-0.75%)
Oct 01, 2004 4.199 4.384 4.076 4.122 211,824 +0.00(+0.00%)
Sep 30, 2004 4.099 4.237 4.014 4.122 78,655 -0.05(-1.29%)
Sep 29, 2004 4.123 4.184 4.014 4.176 238,561 +0.02(+0.56%)
Sep 28, 2004 4.191 4.207 4.076 4.153 108,767 +0.02(+0.37%)
Sep 27, 2004 4.291 4.307 4.083 4.137 146,927 -0.25(-5.79%)
Sep 24, 2004 4.345 4.453 4.345 4.392 278,149 +0.02(+0.35%)
Sep 23, 2004 4.438 4.546 4.261 4.376 124,862 -0.01(-0.18%)
Sep 22, 2004 4.507 4.530 4.315 4.384 231,423 -0.14(-3.07%)
Sep 21, 2004 4.607 4.615 4.461 4.523 271,269 -0.01(-0.25%)
Sep 20, 2004 4.546 4.654 4.399 4.534 63,209 -0.03(-0.59%)
Sep 17, 2004 4.654 4.854 4.523 4.561 304,886 -0.06(-1.33%)
Sep 16, 2004 4.576 4.638 4.546 4.623 118,891 +0.00(+0.00%)
Sep 15, 2004 4.731 4.731 4.553 4.623 129,145 -0.08(-1.80%)
Sep 14, 2004 4.692 4.707 4.499 4.707 177,558 +0.04(+0.83%)
Sep 13, 2004 4.815 4.846 4.584 4.669 353,170 -0.16(-3.35%)
Sep 10, 2004 4.392 4.892 4.384 4.831 480,628 +0.36(+8.10%)
Sep 09, 2004 4.345 4.553 4.315 4.469 384,190 +0.22(+5.07%)
Sep 08, 2004 4.330 4.453 4.253 4.253 127,457 -0.15(-3.50%)
Sep 07, 2004 4.469 4.546 4.315 4.407 226,361 -0.06(-1.38%)
Sep 03, 2004 4.523 4.546 4.368 4.469 136,803 -0.02(-0.34%)
Sep 02, 2004 4.315 4.523 4.261 4.484 217,535 +0.10(+2.28%)
Sep 01, 2004 4.338 4.815 4.199 4.384 283,211 +0.03(+0.71%)
Aug 31, 2004 3.945 4.430 3.937 4.353 969,822 +0.38(+9.50%)
Aug 30, 2004 3.714 4.060 3.698 3.976 298,916 +0.20(+5.31%)
Aug 27, 2004 3.436 3.798 3.421 3.775 476,215 +0.36(+10.61%)
Aug 26, 2004 3.429 3.506 3.290 3.413 224,284 +0.00(+0.00%)
Aug 25, 2004 3.405 3.467 3.359 3.413 78,006 +0.02(+0.45%)
Aug 24, 2004 3.467 3.506 3.336 3.398 147,056 +0.00(+0.00%)
Aug 23, 2004 3.606 3.721 3.244 3.398 138,360 -0.21(-5.77%)
Aug 20, 2004 3.305 3.621 3.259 3.606 99,681 +0.31(+9.35%)
Aug 19, 2004 3.660 3.660 3.298 3.298 54,383 -0.35(-9.51%)
Aug 18, 2004 3.251 3.644 3.228 3.644 111,103 +0.35(+10.51%)
Aug 17, 2004 3.390 3.421 3.251 3.298 56,460 -0.00(-0.12%)
Aug 16, 2004 3.405 3.536 3.274 3.301 63,469 -0.08(-2.39%)
Aug 13, 2004 3.321 3.398 3.228 3.382 57,239 +0.15(+4.77%)
Aug 12, 2004 3.197 3.328 3.159 3.228 120,578 -0.03(-0.95%)
Aug 11, 2004 3.236 3.321 3.128 3.259 119,410 -0.08(-2.53%)
Aug 10, 2004 3.159 3.351 3.113 3.344 71,516 +0.22(+6.90%)
Aug 09, 2004 3.213 3.213 3.082 3.128 135,245 -0.06(-1.93%)
Aug 06, 2004 3.074 3.259 2.982 3.190 203,517 +0.12(+3.76%)
Aug 05, 2004 3.159 3.220 3.036 3.074 95,658 -0.14(-4.32%)
Aug 04, 2004 3.159 3.259 3.005 3.213 235,965 -0.05(-1.42%)
Aug 03, 2004 3.398 3.405 3.174 3.259 204,815 -0.14(-4.08%)
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.