Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2004 3.506 3.536 3.467 3.475 95,528 -0.09(-2.59%)
Nov 29, 2004 3.467 3.621 3.467 3.567 86,442 +0.04(+1.09%)
Nov 26, 2004 3.475 3.575 3.475 3.529 13,758 +0.03(+0.88%)
Nov 24, 2004 3.598 3.598 3.475 3.498 72,165 -0.05(-1.30%)
Nov 23, 2004 3.552 3.583 3.459 3.544 322,149 +0.07(+2.00%)
Nov 22, 2004 3.429 3.567 3.429 3.475 123,693 +0.00(+0.00%)
Nov 19, 2004 3.475 3.590 3.452 3.475 123,434 -0.08(-2.38%)
Nov 18, 2004 3.482 3.590 3.467 3.559 87,481 -0.02(-0.65%)
Nov 17, 2004 3.621 3.660 3.452 3.583 314,491 +0.07(+1.97%)
Nov 16, 2004 3.482 3.613 3.436 3.513 322,538 +0.05(+1.33%)
Nov 15, 2004 3.390 3.482 3.390 3.467 248,296 +0.03(+0.90%)
Nov 12, 2004 3.398 3.436 3.351 3.436 79,434 +0.03(+0.91%)
Nov 11, 2004 3.429 3.429 3.359 3.405 94,490 +0.02(+0.68%)
Nov 10, 2004 3.382 3.452 3.305 3.382 116,814 -0.05(-1.35%)
Nov 09, 2004 3.429 3.452 3.290 3.429 213,641 +0.03(+0.91%)
Nov 08, 2004 3.444 3.529 3.359 3.398 233,889 -0.05(-1.56%)
Nov 05, 2004 3.328 3.459 3.082 3.452 775,520 +0.23(+7.18%)
Nov 04, 2004 3.090 3.274 3.090 3.220 233,499 +0.05(+1.46%)
Nov 03, 2004 3.159 3.182 3.059 3.174 832,240 +0.03(+0.98%)
Nov 02, 2004 3.105 3.190 3.074 3.143 289,700 +0.08(+2.51%)
Nov 01, 2004 3.159 3.197 3.020 3.066 140,567 -0.03(-0.87%)
Oct 29, 2004 3.043 3.151 3.012 3.093 1,588,292 +0.02(+0.63%)
Oct 28, 2004 3.074 3.244 2.997 3.074 1,636,705 -0.12(-3.86%)
Oct 27, 2004 3.082 3.197 2.704 3.197 2,747,354 -0.43(-11.89%)
Oct 26, 2004 3.875 3.875 3.598 3.629 191,316 -0.22(-5.80%)
Oct 25, 2004 3.660 3.852 3.652 3.852 205,204 +0.21(+5.71%)
Oct 22, 2004 3.791 3.860 3.644 3.644 139,269 -0.19(-5.02%)
Oct 21, 2004 3.814 3.845 3.667 3.837 210,656 +0.02(+0.61%)
Oct 20, 2004 3.644 3.814 3.644 3.814 52,307 +0.07(+1.85%)
Oct 19, 2004 3.929 3.937 3.698 3.744 106,431 -0.15(-3.76%)
Oct 18, 2004 3.783 3.929 3.737 3.891 71,776 +0.06(+1.61%)
Oct 15, 2004 3.690 3.891 3.644 3.829 144,720 +0.18(+5.07%)
Oct 14, 2004 3.660 3.775 3.575 3.644 251,151 -0.12(-3.27%)
Oct 13, 2004 3.922 3.960 3.660 3.768 907,651 -0.05(-1.21%)
Oct 12, 2004 3.768 3.945 3.683 3.814 75,280 +0.00(+0.00%)
Oct 11, 2004 3.883 3.883 3.768 3.814 158,608 -0.07(-1.79%)
Oct 08, 2004 4.022 4.106 3.783 3.883 156,661 -0.19(-4.73%)
Oct 07, 2004 4.083 4.137 3.845 4.076 123,953 -0.01(-0.19%)
Oct 06, 2004 4.099 4.160 4.045 4.083 139,658 +0.01(+0.19%)
Oct 05, 2004 4.083 4.153 4.045 4.076 133,817 -0.02(-0.38%)
Oct 04, 2004 4.130 4.230 4.045 4.091 193,523 -0.03(-0.75%)
Oct 01, 2004 4.199 4.384 4.076 4.122 211,824 +0.00(+0.00%)
Sep 30, 2004 4.099 4.237 4.014 4.122 78,655 -0.05(-1.29%)
Sep 29, 2004 4.123 4.184 4.014 4.176 238,561 +0.02(+0.56%)
Sep 28, 2004 4.191 4.207 4.076 4.153 108,767 +0.02(+0.37%)
Sep 27, 2004 4.291 4.307 4.083 4.137 146,927 -0.25(-5.79%)
Sep 24, 2004 4.345 4.453 4.345 4.392 278,149 +0.02(+0.35%)
Sep 23, 2004 4.438 4.546 4.261 4.376 124,862 -0.01(-0.18%)
Sep 22, 2004 4.507 4.530 4.315 4.384 231,423 -0.14(-3.07%)
Sep 21, 2004 4.607 4.615 4.461 4.523 271,269 -0.01(-0.25%)
Sep 20, 2004 4.546 4.654 4.399 4.534 63,209 -0.03(-0.59%)
Sep 17, 2004 4.654 4.854 4.523 4.561 304,886 -0.06(-1.33%)
Sep 16, 2004 4.576 4.638 4.546 4.623 118,891 +0.00(+0.00%)
Sep 15, 2004 4.731 4.731 4.553 4.623 129,145 -0.08(-1.80%)
Sep 14, 2004 4.692 4.707 4.499 4.707 177,558 +0.04(+0.83%)
Sep 13, 2004 4.815 4.846 4.584 4.669 353,170 -0.16(-3.35%)
Sep 10, 2004 4.392 4.892 4.384 4.831 480,628 +0.36(+8.10%)
Sep 09, 2004 4.345 4.553 4.315 4.469 384,190 +0.22(+5.07%)
Sep 08, 2004 4.330 4.453 4.253 4.253 127,457 -0.15(-3.50%)
Sep 07, 2004 4.469 4.546 4.315 4.407 226,361 -0.06(-1.38%)
Sep 03, 2004 4.523 4.546 4.368 4.469 136,803 -0.02(-0.34%)
Sep 02, 2004 4.315 4.523 4.261 4.484 217,535 +0.10(+2.28%)
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.