Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hackett Grp Inc (NQ: HCKT )

21.83 -0.09 (-0.41%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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, 2008 2.292 2.354 2.238 2.308 506,489 +0.02(+0.68%)
Oct 30, 2008 2.176 2.323 2.083 2.292 477,220 +0.19(+8.82%)
Oct 29, 2008 2.207 2.308 2.091 2.106 315,628 -0.09(-3.89%)
Oct 28, 2008 2.215 2.346 2.130 2.191 459,147 +0.01(+0.35%)
Oct 27, 2008 2.362 2.540 2.176 2.184 560,349 -0.19(-8.14%)
Oct 24, 2008 2.315 2.555 2.315 2.377 301,985 -0.11(-4.36%)
Oct 23, 2008 2.641 2.703 2.300 2.486 510,362 -0.14(-5.31%)
Oct 22, 2008 3.144 3.144 2.617 2.625 577,070 -0.56(-17.52%)
Oct 21, 2008 3.547 3.655 3.175 3.183 299,757 -0.39(-11.04%)
Oct 20, 2008 3.245 3.624 3.136 3.578 206,929 +0.40(+12.68%)
Oct 17, 2008 3.090 3.609 2.819 3.175 376,225 +0.01(+0.24%)
Oct 16, 2008 2.927 3.175 2.679 3.167 340,564 +0.25(+8.49%)
Oct 15, 2008 3.330 3.562 2.734 2.919 723,979 -0.46(-13.73%)
Oct 14, 2008 3.779 3.779 3.152 3.384 344,576 -0.29(-7.81%)
Oct 13, 2008 3.438 3.702 3.221 3.671 379,629 +0.47(+14.77%)
Oct 10, 2008 2.896 3.221 2.695 3.198 288,184 +0.22(+7.27%)
Oct 09, 2008 3.183 3.531 2.943 2.981 235,484 -0.15(-4.94%)
Oct 08, 2008 3.276 3.454 3.136 3.136 262,052 -0.20(-6.03%)
Oct 07, 2008 3.105 3.601 3.105 3.338 352,555 -0.07(-2.05%)
Oct 06, 2008 3.663 3.725 3.098 3.407 345,630 -0.32(-8.52%)
Oct 03, 2008 4.042 4.182 3.609 3.725 237,453 -0.27(-6.78%)
Oct 02, 2008 4.251 4.344 3.880 3.996 389,041 -0.17(-4.09%)
Oct 01, 2008 4.213 4.445 4.120 4.166 404,553 -0.05(-1.10%)
Sep 30, 2008 4.182 4.298 3.949 4.213 299,445 +0.15(+3.62%)
Sep 29, 2008 4.337 4.422 3.895 4.065 362,012 -0.28(-6.42%)
Sep 26, 2008 4.344 4.367 4.166 4.344 198,648 -0.02(-0.53%)
Sep 25, 2008 4.259 4.437 4.182 4.367 239,358 +0.13(+3.11%)
Sep 24, 2008 4.213 4.453 4.096 4.236 171,421 +0.01(+0.18%)
Sep 23, 2008 4.406 4.544 4.228 4.228 286,439 -0.33(-7.14%)
Sep 22, 2008 4.755 4.762 4.507 4.553 215,558 -0.09(-2.00%)
Sep 19, 2008 4.631 5.057 3.926 4.646 1,299,351 +0.16(+3.63%)
Sep 18, 2008 4.073 4.577 3.934 4.484 525,237 +0.52(+13.09%)
Sep 17, 2008 4.608 4.608 3.957 3.965 445,143 -0.64(-13.95%)
Sep 16, 2008 4.282 4.623 4.065 4.608 290,468 +0.26(+5.87%)
Sep 15, 2008 4.367 4.592 4.337 4.352 215,872 -0.14(-3.10%)
Sep 12, 2008 4.693 4.693 4.491 4.491 229,459 -0.23(-4.92%)
Sep 11, 2008 4.522 4.747 4.360 4.724 357,495 +0.15(+3.39%)
Sep 10, 2008 4.437 4.600 4.275 4.569 268,074 +0.13(+2.97%)
Sep 09, 2008 4.646 4.731 4.437 4.437 327,273 -0.18(-3.86%)
Sep 08, 2008 4.476 4.685 4.290 4.615 332,023 +0.11(+2.41%)
Sep 05, 2008 4.491 4.608 4.464 4.507 365,567 -0.06(-1.36%)
Sep 04, 2008 4.631 4.646 4.453 4.569 222,125 -0.08(-1.67%)
Sep 03, 2008 4.801 4.803 4.615 4.646 195,607 -0.14(-2.91%)
Sep 02, 2008 4.956 4.956 4.708 4.786 417,889 -0.17(-3.44%)
Aug 29, 2008 5.018 5.018 4.778 4.956 159,615 -0.05(-1.08%)
Aug 28, 2008 4.770 5.015 4.724 5.010 259,761 +0.24(+5.03%)
Aug 27, 2008 4.716 4.793 4.653 4.770 187,485 +0.05(+0.98%)
Aug 26, 2008 4.615 4.778 4.507 4.724 249,500 +0.09(+2.01%)
Aug 25, 2008 4.654 4.670 4.491 4.631 577,900 -0.09(-1.97%)
Aug 22, 2008 4.731 4.793 4.313 4.724 297,724 +0.01(+0.16%)
Aug 21, 2008 4.731 4.761 4.553 4.716 261,011 -0.03(-0.65%)
Aug 20, 2008 4.577 4.801 4.569 4.747 304,966 +0.12(+2.51%)
Aug 19, 2008 4.693 4.801 4.367 4.631 402,770 -0.15(-3.24%)
Aug 18, 2008 5.033 5.033 4.731 4.786 496,960 -0.19(-3.89%)
Aug 15, 2008 5.150 5.150 4.855 4.979 476,408 -0.08(-1.53%)
Aug 14, 2008 5.150 5.150 4.995 5.057 482,068 -0.06(-1.21%)
Aug 13, 2008 5.002 5.126 4.987 5.119 668,662 +0.13(+2.64%)
Aug 12, 2008 4.871 4.995 4.375 4.987 590,391 +0.12(+2.55%)
Aug 11, 2008 4.840 4.863 4.755 4.863 516,276 +0.05(+0.96%)
Aug 08, 2008 4.731 4.910 4.646 4.817 436,711 +0.09(+1.80%)
Aug 07, 2008 4.670 4.840 4.546 4.731 587,869 +0.07(+1.50%)
Aug 06, 2008 4.724 4.770 4.522 4.662 927,776 -0.06(-1.31%)
Aug 05, 2008 4.321 4.879 4.321 4.724 950,034 +0.48(+11.31%)
Aug 04, 2008 4.770 4.770 3.872 4.244 947,453 -0.63(-13.02%)
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.