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

Hackett Grp Inc (NQ: HCKT )

21.66 -0.02 (-0.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 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 2.281 2.342 2.227 2.296 509,072 +0.02(+0.68%)
Oct 30, 2008 2.165 2.311 2.073 2.281 479,654 +0.18(+8.82%)
Oct 29, 2008 2.196 2.296 2.080 2.096 317,237 -0.08(-3.89%)
Oct 28, 2008 2.203 2.334 2.119 2.180 461,488 +0.01(+0.35%)
Oct 27, 2008 2.350 2.527 2.165 2.173 563,207 -0.19(-8.14%)
Oct 24, 2008 2.304 2.542 2.304 2.365 303,525 -0.11(-4.36%)
Oct 23, 2008 2.627 2.689 2.288 2.473 512,965 -0.14(-5.31%)
Oct 22, 2008 3.128 3.128 2.604 2.612 580,012 -0.55(-17.52%)
Oct 21, 2008 3.529 3.637 3.159 3.167 301,286 -0.39(-11.04%)
Oct 20, 2008 3.228 3.606 3.120 3.559 207,984 +0.40(+12.68%)
Oct 17, 2008 3.074 3.590 2.804 3.159 378,143 +0.01(+0.24%)
Oct 16, 2008 2.912 3.159 2.666 3.151 342,301 +0.25(+8.49%)
Oct 15, 2008 3.313 3.544 2.720 2.905 727,672 -0.46(-13.73%)
Oct 14, 2008 3.760 3.760 3.136 3.367 346,333 -0.29(-7.81%)
Oct 13, 2008 3.421 3.683 3.205 3.652 381,565 +0.47(+14.77%)
Oct 10, 2008 2.881 3.205 2.681 3.182 289,654 +0.22(+7.27%)
Oct 09, 2008 3.167 3.513 2.928 2.966 236,685 -0.15(-4.94%)
Oct 08, 2008 3.259 3.436 3.120 3.120 263,388 -0.20(-6.03%)
Oct 07, 2008 3.090 3.583 3.090 3.321 354,353 -0.07(-2.05%)
Oct 06, 2008 3.644 3.706 3.082 3.390 347,393 -0.32(-8.52%)
Oct 03, 2008 4.022 4.160 3.590 3.706 238,664 -0.27(-6.78%)
Oct 02, 2008 4.230 4.322 3.860 3.976 391,025 -0.17(-4.09%)
Oct 01, 2008 4.191 4.422 4.099 4.145 406,616 -0.05(-1.10%)
Sep 30, 2008 4.160 4.276 3.929 4.191 300,972 +0.15(+3.62%)
Sep 29, 2008 4.315 4.399 3.875 4.045 363,858 -0.28(-6.42%)
Sep 26, 2008 4.322 4.345 4.145 4.322 199,661 -0.02(-0.53%)
Sep 25, 2008 4.237 4.415 4.160 4.345 240,578 +0.13(+3.11%)
Sep 24, 2008 4.191 4.430 4.076 4.214 172,295 +0.01(+0.18%)
Sep 23, 2008 4.384 4.521 4.207 4.207 287,900 -0.32(-7.14%)
Sep 22, 2008 4.731 4.738 4.484 4.530 216,657 -0.09(-2.00%)
Sep 19, 2008 4.607 5.031 3.906 4.623 1,305,978 +0.16(+3.63%)
Sep 18, 2008 4.053 4.553 3.914 4.461 527,916 +0.52(+13.09%)
Sep 17, 2008 4.584 4.584 3.937 3.945 447,413 -0.64(-13.95%)
Sep 16, 2008 4.261 4.600 4.045 4.584 291,950 +0.25(+5.87%)
Sep 15, 2008 4.345 4.569 4.315 4.330 216,973 -0.14(-3.10%)
Sep 12, 2008 4.669 4.669 4.469 4.469 230,630 -0.23(-4.92%)
Sep 11, 2008 4.499 4.723 4.338 4.700 359,318 +0.15(+3.39%)
Sep 10, 2008 4.415 4.576 4.253 4.546 269,441 +0.13(+2.97%)
Sep 09, 2008 4.623 4.707 4.415 4.415 328,942 -0.18(-3.86%)
Sep 08, 2008 4.453 4.661 4.268 4.592 333,716 +0.11(+2.41%)
Sep 05, 2008 4.469 4.584 4.442 4.484 367,431 -0.06(-1.36%)
Sep 04, 2008 4.607 4.623 4.430 4.546 223,257 -0.08(-1.67%)
Sep 03, 2008 4.777 4.778 4.592 4.623 196,604 -0.14(-2.91%)
Sep 02, 2008 4.931 4.931 4.684 4.761 420,020 -0.17(-3.44%)
Aug 29, 2008 4.993 4.993 4.754 4.931 160,429 -0.05(-1.08%)
Aug 28, 2008 4.746 4.990 4.700 4.985 261,086 +0.24(+5.03%)
Aug 27, 2008 4.692 4.769 4.630 4.746 188,441 +0.05(+0.98%)
Aug 26, 2008 4.592 4.754 4.484 4.700 250,772 +0.09(+2.01%)
Aug 25, 2008 4.630 4.646 4.469 4.607 580,847 -0.09(-1.97%)
Aug 22, 2008 4.707 4.769 4.291 4.700 299,243 +0.01(+0.16%)
Aug 21, 2008 4.707 4.737 4.530 4.692 262,342 -0.03(-0.65%)
Aug 20, 2008 4.553 4.777 4.546 4.723 306,522 +0.12(+2.51%)
Aug 19, 2008 4.669 4.777 4.345 4.607 404,824 -0.15(-3.24%)
Aug 18, 2008 5.008 5.008 4.707 4.761 499,495 -0.19(-3.89%)
Aug 15, 2008 5.123 5.123 4.831 4.954 478,838 -0.08(-1.53%)
Aug 14, 2008 5.123 5.123 4.969 5.031 484,527 -0.06(-1.21%)
Aug 13, 2008 4.977 5.100 4.962 5.093 672,072 +0.13(+2.64%)
Aug 12, 2008 4.846 4.969 4.353 4.962 593,402 +0.12(+2.55%)
Aug 11, 2008 4.815 4.838 4.731 4.838 518,909 +0.05(+0.96%)
Aug 08, 2008 4.707 4.885 4.623 4.792 438,938 +0.08(+1.80%)
Aug 07, 2008 4.646 4.815 4.523 4.707 590,867 +0.07(+1.50%)
Aug 06, 2008 4.700 4.746 4.499 4.638 932,508 -0.06(-1.31%)
Aug 05, 2008 4.299 4.854 4.299 4.700 954,879 +0.48(+11.31%)
Aug 04, 2008 4.746 4.746 3.852 4.222 952,284 -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.