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

Hackett Grp Inc (NQ: HCKT )

25.82 -0.33 (-1.28%)
Streaming Delayed Price Updated: 1:52 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 (%)
Nov 28, 2003 4.788 4.804 4.624 4.678 52,857 -0.09(-1.97%)
Nov 26, 2003 4.819 4.843 4.624 4.772 164,371 +0.01(+0.16%)
Nov 25, 2003 4.811 4.851 4.585 4.765 396,511 -0.02(-0.33%)
Nov 24, 2003 4.522 4.819 4.459 4.780 579,329 +0.28(+6.26%)
Nov 21, 2003 4.686 4.694 4.467 4.499 122,786 -0.19(-4.01%)
Nov 20, 2003 4.772 4.796 4.592 4.686 205,970 -0.10(-2.12%)
Nov 19, 2003 4.718 4.788 4.420 4.788 461,545 +0.09(+2.00%)
Nov 18, 2003 4.405 4.835 4.405 4.694 1,278,521 +0.31(+6.95%)
Nov 17, 2003 4.397 4.577 4.342 4.389 195,347 -0.06(-1.41%)
Nov 14, 2003 4.577 4.600 4.412 4.452 160,676 -0.09(-2.08%)
Nov 13, 2003 4.522 4.639 4.405 4.546 594,976 +0.02(+0.54%)
Nov 12, 2003 4.115 4.655 4.115 4.522 1,226,750 +0.38(+9.06%)
Nov 11, 2003 4.209 4.311 4.092 4.146 364,600 -0.16(-3.64%)
Nov 10, 2003 4.373 4.420 4.146 4.303 319,564 -0.06(-1.43%)
Nov 07, 2003 4.444 4.561 4.303 4.366 318,031 -0.13(-2.96%)
Nov 06, 2003 4.530 4.550 4.373 4.499 864,154 +0.03(+0.70%)
Nov 05, 2003 4.499 4.608 4.420 4.467 372,794 -0.12(-2.56%)
Nov 04, 2003 4.303 4.616 4.146 4.585 1,131,891 +0.28(+6.55%)
Nov 03, 2003 4.123 4.420 3.951 4.303 666,898 +0.23(+5.57%)
Oct 31, 2003 4.233 4.272 4.045 4.076 766,041 -0.07(-1.70%)
Oct 30, 2003 3.952 4.264 3.998 4.146 1,057,657 +0.19(+4.93%)
Oct 29, 2003 4.060 4.100 3.834 3.952 949,026 +0.39(+11.01%)
Oct 28, 2003 3.521 3.560 3.395 3.560 318,617 +0.08(+2.25%)
Oct 27, 2003 3.442 3.513 3.325 3.481 104,045 +0.12(+3.49%)
Oct 24, 2003 3.419 3.442 3.286 3.364 187,000 -0.12(-3.37%)
Oct 23, 2003 3.560 3.638 3.442 3.481 173,963 -0.19(-5.12%)
Oct 22, 2003 3.794 3.802 3.560 3.669 138,173 -0.03(-0.85%)
Oct 21, 2003 3.630 3.794 3.630 3.701 219,219 +0.09(+2.38%)
Oct 20, 2003 3.771 3.771 3.599 3.614 89,209 -0.07(-1.91%)
Oct 17, 2003 3.834 3.834 3.544 3.685 228,015 -0.09(-2.28%)
Oct 16, 2003 3.489 3.982 3.607 3.771 711,903 +0.28(+8.07%)
Oct 15, 2003 3.458 3.599 3.286 3.489 702,199 -0.03(-0.89%)
Oct 14, 2003 3.059 3.755 3.051 3.521 1,121,916 +0.47(+15.38%)
Oct 13, 2003 3.012 3.067 2.783 3.051 317,058 +0.05(+1.83%)
Oct 10, 2003 2.652 2.996 2.629 2.996 515,184 +0.38(+14.33%)
Oct 09, 2003 2.613 2.621 2.535 2.621 166,182 +0.05(+1.82%)
Oct 08, 2003 2.660 2.660 2.511 2.574 103,796 -0.03(-1.20%)
Oct 07, 2003 2.668 2.669 2.558 2.605 126,797 -0.06(-2.35%)
Oct 06, 2003 2.770 2.777 2.668 2.668 58,286 -0.11(-3.94%)
Oct 03, 2003 2.715 2.848 2.668 2.777 180,131 +0.06(+2.31%)
Oct 02, 2003 2.449 2.723 2.428 2.715 130,120 +0.24(+9.81%)
Oct 01, 2003 2.480 2.658 2.464 2.472 487,875 -0.04(-1.56%)
Sep 30, 2003 2.629 2.660 2.472 2.511 201,227 -0.11(-4.18%)
Sep 29, 2003 2.582 2.777 2.582 2.621 49,608 -0.02(-0.59%)
Sep 26, 2003 2.699 2.699 2.582 2.637 102,767 -0.06(-2.32%)
Sep 25, 2003 2.848 2.848 2.676 2.699 112,005 -0.14(-4.96%)
Sep 24, 2003 2.989 2.989 2.989 2.840 75,209 -0.05(-1.89%)
Sep 23, 2003 2.895 2.996 2.816 2.895 80,737 +0.04(+1.37%)
Sep 22, 2003 2.942 3.004 2.816 2.856 102,915 -0.12(-3.95%)
Sep 19, 2003 2.989 3.020 2.973 2.973 28,376 -0.05(-1.81%)
Sep 18, 2003 3.090 3.137 3.012 3.028 78,525 -0.06(-2.03%)
Sep 17, 2003 2.910 3.106 2.871 3.090 31,827 -0.04(-1.25%)
Sep 16, 2003 3.075 3.129 3.051 3.129 67,630 +0.05(+1.52%)
Sep 15, 2003 3.153 3.153 3.051 3.082 226,369 -0.05(-1.50%)
Sep 12, 2003 3.051 3.153 2.973 3.129 228,798 +0.08(+2.56%)
Sep 11, 2003 2.942 3.129 2.942 3.051 140,218 +0.08(+2.63%)
Sep 10, 2003 2.887 3.043 2.879 2.973 210,008 +0.09(+3.26%)
Sep 09, 2003 2.965 2.973 2.856 2.879 125,263 -0.10(-3.41%)
Sep 08, 2003 3.098 3.129 2.934 2.981 137,534 -0.03(-1.04%)
Sep 05, 2003 2.942 3.090 2.918 3.012 205,023 +0.13(+4.34%)
Sep 04, 2003 2.809 2.973 2.754 2.887 243,880 +0.02(+0.82%)
Sep 03, 2003 2.856 2.973 2.746 2.863 278,775 +0.01(+0.27%)
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.