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

Hackett Grp Inc (NQ: HCKT )

26.88 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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, 2010 3.020 3.098 3.020 3.051 134,629 +0.02(+0.78%)
Oct 28, 2010 3.129 3.129 3.028 3.028 200,000 -0.08(-2.52%)
Oct 27, 2010 3.137 3.161 3.059 3.106 47,988 +0.02(+0.51%)
Oct 25, 2010 3.106 3.121 3.051 3.090 130,155 +0.00(+0.00%)
Oct 22, 2010 3.090 3.106 3.067 3.090 37,005 +0.00(+0.00%)
Oct 21, 2010 3.161 3.192 3.043 3.090 215,502 -0.05(-1.50%)
Oct 20, 2010 3.114 3.184 3.098 3.137 76,099 +0.05(+1.52%)
Oct 19, 2010 3.075 3.161 3.001 3.090 168,564 -0.05(-1.50%)
Oct 18, 2010 3.169 3.215 3.106 3.137 225,612 -0.02(-0.50%)
Oct 15, 2010 3.286 3.302 3.106 3.153 222,017 -0.09(-2.66%)
Oct 14, 2010 3.239 3.309 3.192 3.239 59,801 -0.02(-0.48%)
Oct 13, 2010 3.223 3.325 3.161 3.255 120,790 +0.04(+1.22%)
Oct 12, 2010 3.223 3.239 3.184 3.215 87,666 -0.03(-0.96%)
Oct 11, 2010 3.270 3.302 3.192 3.247 43,816 -0.04(-1.19%)
Oct 08, 2010 3.262 3.309 3.192 3.286 77,952 +0.02(+0.48%)
Oct 07, 2010 3.309 3.317 3.187 3.270 137,531 -0.02(-0.48%)
Oct 06, 2010 3.247 3.364 3.200 3.286 236,345 +0.01(+0.24%)
Oct 05, 2010 3.169 3.341 3.151 3.278 287,684 +0.13(+4.23%)
Oct 04, 2010 3.192 3.192 3.036 3.145 127,338 -0.07(-2.19%)
Oct 01, 2010 3.270 3.270 3.145 3.215 129,208 -0.02(-0.48%)
Sep 30, 2010 3.325 3.380 3.196 3.231 371,175 -0.07(-2.13%)
Sep 29, 2010 3.153 3.388 3.153 3.302 392,259 +0.13(+4.20%)
Sep 28, 2010 3.153 3.200 3.106 3.169 68,893 +0.03(+1.00%)
Sep 27, 2010 3.153 3.192 3.129 3.137 42,267 -0.02(-0.74%)
Sep 24, 2010 3.067 3.192 3.050 3.161 87,885 +0.13(+4.39%)
Sep 23, 2010 3.114 3.137 3.012 3.028 99,396 -0.12(-3.73%)
Sep 22, 2010 3.106 3.231 3.098 3.145 69,768 +0.02(+0.50%)
Sep 21, 2010 3.161 3.161 3.066 3.129 88,507 -0.01(-0.25%)
Sep 20, 2010 3.129 3.286 3.036 3.137 267,683 +0.00(+0.13%)
Sep 17, 2010 3.137 3.161 3.051 3.133 246,590 -0.04(-1.11%)
Sep 15, 2010 3.114 3.200 3.098 3.169 67,826 +0.05(+1.76%)
Sep 14, 2010 3.184 3.200 3.090 3.114 218,462 -0.09(-2.93%)
Sep 13, 2010 3.333 3.333 3.176 3.208 387,121 -0.09(-2.84%)
Sep 10, 2010 3.325 3.513 3.223 3.302 702,673 +0.01(+0.24%)
Sep 09, 2010 3.208 3.325 3.161 3.294 409,645 +0.13(+4.21%)
Sep 08, 2010 3.106 3.169 3.004 3.161 82,224 +0.05(+1.76%)
Sep 07, 2010 3.223 3.302 3.090 3.106 86,162 -0.11(-3.41%)
Sep 03, 2010 3.223 3.247 3.184 3.215 112,198 +0.04(+1.23%)
Sep 02, 2010 3.176 3.208 3.067 3.176 54,027 +0.00(+0.00%)
Sep 01, 2010 3.153 3.239 3.090 3.176 150,437 +0.08(+2.53%)
Aug 31, 2010 3.036 3.184 2.926 3.098 155,415 +0.05(+1.80%)
Aug 30, 2010 3.145 3.325 3.036 3.043 137,289 -0.13(-3.95%)
Aug 27, 2010 3.043 3.184 2.996 3.169 112,676 +0.16(+5.19%)
Aug 26, 2010 3.090 3.122 2.989 3.012 100,416 -0.05(-1.79%)
Aug 25, 2010 2.879 3.122 2.824 3.067 202,954 +0.16(+5.66%)
Aug 24, 2010 2.785 2.973 2.762 2.903 85,860 +0.07(+2.49%)
Aug 23, 2010 2.871 2.895 2.738 2.832 168,587 -0.02(-0.82%)
Aug 20, 2010 2.856 2.973 2.746 2.856 121,044 -0.02(-0.82%)
Aug 19, 2010 3.278 3.278 2.863 2.879 226,010 -0.35(-10.90%)
Aug 18, 2010 3.090 3.442 3.051 3.231 564,092 +0.15(+4.82%)
Aug 17, 2010 2.926 3.106 2.914 3.082 173,491 +0.16(+5.63%)
Aug 16, 2010 2.754 2.918 2.676 2.918 137,709 +0.14(+5.07%)
Aug 13, 2010 2.809 2.856 2.746 2.777 367,690 -0.05(-1.93%)
Aug 12, 2010 2.543 2.848 2.543 2.832 408,881 +0.22(+8.38%)
Aug 11, 2010 2.488 2.652 2.488 2.613 219,216 +0.20(+8.44%)
Aug 10, 2010 2.425 2.433 2.371 2.410 59,266 -0.06(-2.53%)
Aug 09, 2010 2.496 2.496 2.441 2.472 40,277 +0.00(+0.00%)
Aug 06, 2010 2.457 2.480 2.410 2.472 21,147 -0.03(-1.25%)
Aug 05, 2010 2.535 2.554 2.457 2.504 69,167 -0.06(-2.44%)
Aug 04, 2010 2.504 2.574 2.488 2.566 48,456 +0.07(+2.82%)
Aug 03, 2010 2.496 2.535 2.451 2.496 47,361 -0.02(-0.62%)
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.