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

Hackett Grp Inc (NQ: HCKT )

25.86 -0.29 (-1.11%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 24, 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 30, 2009 2.566 2.621 2.425 2.441 190,811 -0.16(-6.31%)
Oct 29, 2009 2.644 2.738 2.558 2.605 199,235 -0.02(-0.60%)
Oct 28, 2009 2.652 2.668 2.590 2.621 158,669 -0.03(-1.18%)
Oct 27, 2009 2.668 2.676 2.605 2.652 78,568 +0.01(+0.30%)
Oct 26, 2009 2.660 2.668 2.590 2.644 182,970 +0.00(+0.00%)
Oct 23, 2009 2.660 2.730 2.629 2.644 117,036 -0.09(-3.15%)
Oct 22, 2009 2.699 2.730 2.652 2.730 121,303 +0.06(+2.35%)
Oct 21, 2009 2.543 2.705 2.464 2.668 250,894 +0.13(+4.92%)
Oct 20, 2009 2.535 2.566 2.511 2.543 90,915 -0.01(-0.31%)
Oct 19, 2009 2.566 2.582 2.511 2.550 57,940 +0.01(+0.31%)
Oct 16, 2009 2.543 2.550 2.504 2.543 115,004 -0.02(-0.61%)
Oct 15, 2009 2.590 2.621 2.496 2.558 102,523 -0.07(-2.68%)
Oct 14, 2009 2.457 2.629 2.457 2.629 121,342 +0.20(+8.39%)
Oct 13, 2009 2.417 2.441 2.386 2.425 68,695 +0.02(+0.65%)
Oct 12, 2009 2.464 2.472 2.372 2.410 49,293 -0.09(-3.45%)
Oct 09, 2009 2.386 2.504 2.386 2.496 93,256 +0.10(+4.25%)
Oct 08, 2009 2.300 2.464 2.277 2.394 253,556 +0.10(+4.44%)
Oct 07, 2009 2.331 2.371 2.253 2.292 119,883 -0.06(-2.66%)
Oct 06, 2009 2.245 2.371 2.222 2.355 113,527 +0.14(+6.36%)
Oct 05, 2009 2.183 2.238 2.151 2.214 176,048 +0.04(+1.80%)
Oct 02, 2009 2.073 2.277 2.073 2.175 122,008 +0.10(+4.91%)
Oct 01, 2009 2.269 2.316 2.073 2.073 176,627 -0.20(-8.62%)
Sep 30, 2009 2.378 2.378 2.230 2.269 226,934 -0.10(-4.29%)
Sep 29, 2009 2.504 2.504 2.339 2.371 59,952 -0.13(-5.02%)
Sep 28, 2009 2.363 2.527 2.331 2.496 77,093 +0.14(+5.98%)
Sep 25, 2009 2.324 2.386 2.316 2.355 61,592 +0.02(+0.67%)
Sep 24, 2009 2.449 2.480 2.308 2.339 80,889 -0.09(-3.55%)
Sep 23, 2009 2.402 2.441 2.347 2.425 156,230 +0.04(+1.64%)
Sep 22, 2009 2.339 2.816 2.269 2.386 440,046 +0.05(+2.35%)
Sep 21, 2009 2.355 2.363 2.269 2.331 251,864 -0.05(-1.97%)
Sep 18, 2009 2.425 2.425 2.331 2.378 352,225 -0.04(-1.62%)
Sep 17, 2009 2.355 2.457 2.339 2.417 196,523 +0.05(+1.98%)
Sep 16, 2009 2.363 2.386 2.324 2.371 228,908 +0.01(+0.33%)
Sep 15, 2009 2.355 2.433 2.324 2.363 119,285 -0.01(-0.33%)
Sep 14, 2009 2.331 2.371 2.269 2.371 70,063 +0.02(+1.00%)
Sep 11, 2009 2.308 2.378 2.222 2.347 61,183 +0.04(+1.70%)
Sep 10, 2009 2.198 2.324 2.034 2.308 211,061 +0.02(+1.03%)
Sep 09, 2009 2.206 2.284 2.128 2.284 57,199 +0.08(+3.55%)
Sep 08, 2009 2.245 2.284 2.183 2.206 90,041 -0.02(-1.05%)
Sep 04, 2009 2.065 2.230 2.018 2.230 122,768 +0.16(+7.55%)
Sep 03, 2009 2.105 2.105 2.011 2.073 37,300 -0.02(-1.12%)
Sep 02, 2009 2.097 2.119 2.034 2.097 112,737 +0.00(+0.00%)
Sep 01, 2009 2.034 2.191 2.034 2.097 223,383 +0.05(+2.29%)
Aug 31, 2009 2.034 2.065 2.034 2.050 181,589 -0.02(-0.76%)
Aug 28, 2009 2.097 2.097 2.018 2.065 494,082 -0.02(-0.75%)
Aug 27, 2009 2.042 2.081 1.979 2.081 35,026 +0.01(+0.38%)
Aug 26, 2009 2.065 2.073 1.972 2.073 130,825 +0.00(+0.00%)
Aug 25, 2009 2.159 2.159 2.065 2.073 141,932 -0.05(-2.21%)
Aug 24, 2009 2.183 2.191 2.097 2.120 117,400 -0.05(-2.17%)
Aug 21, 2009 2.050 2.175 2.034 2.167 180,768 +0.16(+7.78%)
Aug 20, 2009 2.003 2.018 1.964 2.011 75,660 +0.00(+0.00%)
Aug 19, 2009 1.901 2.018 1.878 2.011 653,225 +0.09(+4.47%)
Aug 18, 2009 1.952 2.034 1.893 1.925 199,822 -0.02(-0.81%)
Aug 17, 2009 1.964 2.042 1.885 1.940 90,956 -0.05(-2.74%)
Aug 14, 2009 2.198 2.238 1.979 1.995 167,798 -0.22(-9.89%)
Aug 13, 2009 2.347 2.347 2.191 2.214 132,380 -0.13(-5.35%)
Aug 12, 2009 2.394 2.394 2.253 2.339 111,243 -0.05(-2.29%)
Aug 11, 2009 2.480 2.543 2.394 2.394 179,312 -0.09(-3.77%)
Aug 10, 2009 2.331 2.504 2.292 2.488 92,851 +0.13(+5.65%)
Aug 07, 2009 2.339 2.425 2.324 2.355 116,160 +0.07(+3.08%)
Aug 06, 2009 2.371 2.386 2.284 2.284 105,538 -0.07(-2.99%)
Aug 05, 2009 2.402 2.410 2.269 2.355 101,571 -0.04(-1.63%)
Aug 04, 2009 2.308 2.394 2.238 2.394 79,522 +0.07(+3.03%)
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.