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 29, 2004 3.059 3.167 3.028 3.109 1,580,233 +0.02(+0.63%)
Oct 28, 2004 3.090 3.260 3.012 3.090 1,628,401 -0.12(-3.86%)
Oct 27, 2004 3.098 3.214 2.718 3.214 2,733,415 -0.43(-11.89%)
Oct 26, 2004 3.895 3.895 3.616 3.647 190,346 -0.22(-5.80%)
Oct 25, 2004 3.678 3.872 3.671 3.872 204,163 +0.21(+5.71%)
Oct 22, 2004 3.810 3.880 3.663 3.663 138,562 -0.19(-5.02%)
Oct 21, 2004 3.833 3.864 3.686 3.856 209,587 +0.02(+0.61%)
Oct 20, 2004 3.663 3.833 3.663 3.833 52,041 +0.07(+1.85%)
Oct 19, 2004 3.949 3.957 3.717 3.763 105,891 -0.15(-3.76%)
Oct 18, 2004 3.802 3.949 3.756 3.911 71,412 +0.06(+1.61%)
Oct 15, 2004 3.709 3.911 3.663 3.849 143,986 +0.19(+5.07%)
Oct 14, 2004 3.678 3.794 3.593 3.663 249,877 -0.12(-3.27%)
Oct 13, 2004 3.942 3.980 3.678 3.787 903,045 -0.05(-1.21%)
Oct 12, 2004 3.787 3.965 3.702 3.833 74,898 +0.00(+0.00%)
Oct 11, 2004 3.903 3.903 3.787 3.833 157,803 -0.07(-1.79%)
Oct 08, 2004 4.042 4.127 3.802 3.903 155,866 -0.19(-4.73%)
Oct 07, 2004 4.104 4.158 3.864 4.096 123,324 -0.01(-0.19%)
Oct 06, 2004 4.120 4.182 4.065 4.104 138,950 +0.01(+0.19%)
Oct 05, 2004 4.104 4.174 4.065 4.096 133,138 -0.02(-0.38%)
Oct 04, 2004 4.151 4.251 4.065 4.112 192,541 -0.03(-0.75%)
Oct 01, 2004 4.220 4.406 4.096 4.143 210,749 +0.00(+0.00%)
Sep 30, 2004 4.120 4.259 4.035 4.143 78,256 -0.05(-1.29%)
Sep 29, 2004 4.144 4.205 4.035 4.197 237,351 +0.02(+0.56%)
Sep 28, 2004 4.213 4.228 4.096 4.174 108,215 +0.02(+0.37%)
Sep 27, 2004 4.313 4.329 4.104 4.158 146,181 -0.26(-5.79%)
Sep 24, 2004 4.367 4.476 4.367 4.414 276,737 +0.02(+0.35%)
Sep 23, 2004 4.460 4.569 4.282 4.398 124,228 -0.01(-0.18%)
Sep 22, 2004 4.530 4.553 4.337 4.406 230,248 -0.14(-3.07%)
Sep 21, 2004 4.631 4.639 4.484 4.546 269,893 -0.01(-0.25%)
Sep 20, 2004 4.569 4.677 4.422 4.557 62,889 -0.03(-0.59%)
Sep 17, 2004 4.677 4.879 4.546 4.584 303,339 -0.06(-1.33%)
Sep 16, 2004 4.600 4.662 4.569 4.646 118,288 +0.00(+0.00%)
Sep 15, 2004 4.755 4.755 4.577 4.646 128,490 -0.09(-1.80%)
Sep 14, 2004 4.716 4.731 4.522 4.731 176,657 +0.04(+0.83%)
Sep 13, 2004 4.840 4.871 4.608 4.693 351,378 -0.16(-3.35%)
Sep 10, 2004 4.414 4.917 4.406 4.855 478,189 +0.36(+8.10%)
Sep 09, 2004 4.367 4.577 4.337 4.491 382,241 +0.22(+5.07%)
Sep 08, 2004 4.352 4.476 4.275 4.275 126,811 -0.15(-3.50%)
Sep 07, 2004 4.491 4.569 4.337 4.429 225,212 -0.06(-1.38%)
Sep 03, 2004 4.546 4.569 4.391 4.491 136,109 -0.02(-0.34%)
Sep 02, 2004 4.337 4.546 4.282 4.507 216,431 +0.10(+2.28%)
Sep 01, 2004 4.360 4.840 4.220 4.406 281,774 +0.03(+0.71%)
Aug 31, 2004 3.965 4.453 3.957 4.375 964,901 +0.38(+9.50%)
Aug 30, 2004 3.733 4.081 3.717 3.996 297,399 +0.20(+5.31%)
Aug 27, 2004 3.454 3.818 3.438 3.794 473,798 +0.36(+10.61%)
Aug 26, 2004 3.446 3.523 3.307 3.430 223,146 +0.00(+0.00%)
Aug 25, 2004 3.423 3.485 3.376 3.430 77,610 +0.02(+0.45%)
Aug 24, 2004 3.485 3.523 3.353 3.415 146,310 +0.00(+0.00%)
Aug 23, 2004 3.624 3.740 3.260 3.415 137,658 -0.21(-5.77%)
Aug 20, 2004 3.322 3.640 3.276 3.624 99,176 +0.31(+9.35%)
Aug 19, 2004 3.678 3.678 3.314 3.314 54,107 -0.35(-9.51%)
Aug 18, 2004 3.268 3.663 3.245 3.663 110,540 +0.35(+10.51%)
Aug 17, 2004 3.407 3.438 3.268 3.314 56,174 -0.00(-0.12%)
Aug 16, 2004 3.423 3.554 3.291 3.318 63,147 -0.08(-2.39%)
Aug 13, 2004 3.338 3.415 3.245 3.400 56,948 +0.15(+4.77%)
Aug 12, 2004 3.214 3.345 3.175 3.245 119,967 -0.03(-0.95%)
Aug 11, 2004 3.252 3.338 3.144 3.276 118,804 -0.09(-2.53%)
Aug 10, 2004 3.175 3.369 3.128 3.361 71,153 +0.22(+6.90%)
Aug 09, 2004 3.229 3.229 3.098 3.144 134,559 -0.06(-1.93%)
Aug 06, 2004 3.090 3.276 2.997 3.206 202,484 +0.12(+3.76%)
Aug 05, 2004 3.175 3.237 3.051 3.090 95,173 -0.14(-4.32%)
Aug 04, 2004 3.175 3.276 3.020 3.229 234,768 -0.05(-1.42%)
Aug 03, 2004 3.415 3.423 3.190 3.276 203,776 -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.