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

Hackett Grp Inc (NQ: HCKT )

21.73 -0.27 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 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 30, 2012 2.718 2.803 2.718 2.757 117,575 +0.03(+1.14%)
Nov 29, 2012 2.757 2.772 2.687 2.726 66,497 +0.02(+0.86%)
Nov 28, 2012 2.734 2.757 2.610 2.703 62,468 -0.05(-1.69%)
Nov 27, 2012 2.734 2.865 2.672 2.749 84,820 +0.02(+0.85%)
Nov 26, 2012 2.641 2.815 2.641 2.726 115,923 +0.09(+3.53%)
Nov 23, 2012 2.548 2.687 2.532 2.633 55,250 +0.10(+3.98%)
Nov 21, 2012 2.555 2.555 2.501 2.532 68,321 +0.00(+0.00%)
Nov 20, 2012 2.548 2.548 2.494 2.532 71,541 -0.02(-0.61%)
Nov 19, 2012 2.602 2.602 2.524 2.548 89,777 -0.01(-0.30%)
Nov 16, 2012 2.555 2.586 2.478 2.555 128,943 -0.01(-0.30%)
Nov 15, 2012 2.703 2.710 2.555 2.563 121,862 -0.15(-5.43%)
Nov 14, 2012 2.850 2.865 2.695 2.710 167,685 -0.12(-4.37%)
Nov 13, 2012 2.834 2.857 2.826 2.834 70,980 -0.01(-0.27%)
Nov 12, 2012 2.888 2.896 2.826 2.842 112,231 -0.02(-0.81%)
Nov 09, 2012 2.865 2.935 2.830 2.865 124,991 +0.00(+0.00%)
Nov 08, 2012 2.912 2.927 2.865 2.865 116,102 -0.06(-2.12%)
Nov 07, 2012 2.966 2.966 2.888 2.927 165,878 -0.09(-2.83%)
Nov 06, 2012 3.005 3.098 2.927 3.012 150,217 +0.11(+3.73%)
Nov 05, 2012 2.857 2.935 2.834 2.904 34,409 +0.04(+1.35%)
Nov 02, 2012 3.012 3.020 2.834 2.865 61,392 -0.13(-4.39%)
Nov 01, 2012 3.020 3.090 2.974 2.997 60,342 -0.02(-0.51%)
Oct 31, 2012 2.865 3.020 2.834 3.012 43,796 +0.15(+5.14%)
Oct 26, 2012 2.881 2.865 2.865 2.865 39,257 -0.01(-0.27%)
Oct 25, 2012 2.881 2.896 2.865 2.873 15,275 +0.02(+0.82%)
Oct 24, 2012 2.865 2.950 2.826 2.850 57,886 +0.01(+0.27%)
Oct 23, 2012 2.919 2.947 2.788 2.842 92,060 -0.18(-5.90%)
Oct 19, 2012 3.098 3.128 2.958 3.020 110,992 -0.09(-2.74%)
Oct 18, 2012 3.144 3.167 3.098 3.105 132,117 -0.03(-0.99%)
Oct 17, 2012 3.268 3.268 3.128 3.136 67,980 -0.13(-4.03%)
Oct 16, 2012 3.330 3.330 3.245 3.268 26,098 -0.05(-1.40%)
Oct 15, 2012 3.190 3.345 3.190 3.314 39,778 +0.13(+4.14%)
Oct 12, 2012 3.175 3.190 3.136 3.183 19,019 +0.02(+0.49%)
Oct 11, 2012 3.159 3.202 3.136 3.167 17,213 +0.04(+1.24%)
Oct 10, 2012 3.175 3.304 3.121 3.128 139,197 -0.02(-0.49%)
Oct 09, 2012 3.307 3.307 3.121 3.144 125,891 -0.15(-4.47%)
Oct 08, 2012 3.338 3.338 3.268 3.291 53,121 -0.05(-1.39%)
Oct 05, 2012 3.361 3.414 3.322 3.338 78,683 -0.02(-0.46%)
Oct 04, 2012 3.415 3.469 3.291 3.353 41,781 -0.05(-1.37%)
Oct 03, 2012 3.221 3.415 3.221 3.400 119,370 +0.19(+6.04%)
Oct 02, 2012 3.167 3.229 3.113 3.206 67,881 +0.06(+1.97%)
Oct 01, 2012 3.252 3.307 3.128 3.144 58,151 -0.09(-2.87%)
Sep 28, 2012 3.237 3.291 3.214 3.237 70,050 -0.02(-0.71%)
Sep 27, 2012 3.229 3.314 3.159 3.260 58,792 +0.06(+1.94%)
Sep 26, 2012 3.152 3.291 3.115 3.198 111,070 +0.05(+1.47%)
Sep 25, 2012 3.291 3.384 3.144 3.152 159,345 -0.11(-3.33%)
Sep 24, 2012 3.128 3.299 3.128 3.260 76,323 +0.12(+3.95%)
Sep 21, 2012 3.376 3.500 3.132 3.136 430,414 -0.13(-4.03%)
Sep 20, 2012 3.067 3.322 3.028 3.268 82,132 +0.17(+5.50%)
Sep 19, 2012 3.113 3.113 3.020 3.098 112,030 -0.02(-0.50%)
Sep 18, 2012 3.159 3.214 3.020 3.113 86,293 -0.06(-1.95%)
Sep 17, 2012 3.252 3.283 3.098 3.175 86,037 -0.10(-3.07%)
Sep 14, 2012 3.400 3.446 3.214 3.276 210,617 -0.09(-2.76%)
Sep 13, 2012 3.128 3.407 3.082 3.369 125,291 +0.24(+7.67%)
Sep 12, 2012 3.121 3.136 3.043 3.128 47,053 +0.02(+0.50%)
Sep 11, 2012 2.919 3.113 2.919 3.113 61,060 +0.14(+4.69%)
Sep 10, 2012 2.966 2.981 2.919 2.974 43,047 +0.02(+0.52%)
Sep 07, 2012 2.958 2.981 2.912 2.958 43,760 +0.02(+0.53%)
Sep 06, 2012 2.958 3.059 2.904 2.943 123,088 +0.00(+0.00%)
Sep 05, 2012 2.919 2.958 2.904 2.943 63,729 +0.00(+0.00%)
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.