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

Hackett Grp Inc (NQ: HCKT )

21.68 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 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 2.704 2.789 2.704 2.743 118,175 +0.03(+1.14%)
Nov 29, 2012 2.743 2.758 2.673 2.712 66,836 +0.02(+0.86%)
Nov 28, 2012 2.720 2.743 2.596 2.689 62,786 -0.05(-1.69%)
Nov 27, 2012 2.720 2.851 2.658 2.735 85,252 +0.02(+0.85%)
Nov 26, 2012 2.627 2.801 2.627 2.712 116,515 +0.09(+3.53%)
Nov 23, 2012 2.535 2.673 2.519 2.620 55,532 +0.10(+3.98%)
Nov 21, 2012 2.542 2.542 2.489 2.519 68,670 +0.00(+0.00%)
Nov 20, 2012 2.535 2.535 2.481 2.519 71,906 -0.02(-0.61%)
Nov 19, 2012 2.589 2.589 2.512 2.535 90,235 -0.01(-0.30%)
Nov 16, 2012 2.542 2.573 2.465 2.542 129,600 -0.01(-0.30%)
Nov 15, 2012 2.689 2.697 2.542 2.550 122,484 -0.15(-5.43%)
Nov 14, 2012 2.835 2.851 2.681 2.697 168,540 -0.12(-4.37%)
Nov 13, 2012 2.820 2.843 2.812 2.820 71,342 -0.01(-0.27%)
Nov 12, 2012 2.874 2.881 2.812 2.828 112,804 -0.02(-0.81%)
Nov 09, 2012 2.851 2.920 2.816 2.851 125,629 +0.00(+0.00%)
Nov 08, 2012 2.897 2.912 2.851 2.851 116,694 -0.06(-2.12%)
Nov 07, 2012 2.951 2.951 2.874 2.912 166,724 -0.08(-2.83%)
Nov 06, 2012 2.989 3.082 2.912 2.997 150,983 +0.11(+3.73%)
Nov 05, 2012 2.843 2.920 2.820 2.889 34,584 +0.04(+1.35%)
Nov 02, 2012 2.997 3.005 2.820 2.851 61,705 -0.13(-4.39%)
Nov 01, 2012 3.005 3.074 2.959 2.982 60,650 -0.02(-0.51%)
Oct 31, 2012 2.851 3.005 2.820 2.997 44,019 +0.15(+5.13%)
Oct 26, 2012 2.866 2.851 2.851 2.851 39,457 -0.01(-0.27%)
Oct 25, 2012 2.866 2.881 2.851 2.858 15,353 +0.02(+0.82%)
Oct 24, 2012 2.851 2.935 2.812 2.835 58,181 +0.01(+0.27%)
Oct 23, 2012 2.905 2.932 2.774 2.828 92,530 -0.18(-5.90%)
Oct 19, 2012 3.082 3.113 2.943 3.005 111,558 -0.08(-2.74%)
Oct 18, 2012 3.128 3.151 3.082 3.090 132,791 -0.03(-0.99%)
Oct 17, 2012 3.251 3.251 3.113 3.120 68,327 -0.13(-4.03%)
Oct 16, 2012 3.313 3.313 3.228 3.251 26,231 -0.05(-1.40%)
Oct 15, 2012 3.174 3.328 3.174 3.298 39,981 +0.13(+4.14%)
Oct 12, 2012 3.159 3.174 3.120 3.167 19,116 +0.02(+0.49%)
Oct 11, 2012 3.143 3.186 3.120 3.151 17,301 +0.04(+1.24%)
Oct 10, 2012 3.159 3.288 3.105 3.113 139,907 -0.02(-0.49%)
Oct 09, 2012 3.290 3.290 3.105 3.128 126,533 -0.15(-4.47%)
Oct 08, 2012 3.321 3.321 3.251 3.274 53,392 -0.05(-1.39%)
Oct 05, 2012 3.344 3.396 3.305 3.321 79,084 -0.02(-0.46%)
Oct 04, 2012 3.398 3.452 3.274 3.336 41,994 -0.05(-1.37%)
Oct 03, 2012 3.205 3.398 3.205 3.382 119,979 +0.19(+6.04%)
Oct 02, 2012 3.151 3.213 3.097 3.190 68,227 +0.06(+1.97%)
Oct 01, 2012 3.236 3.290 3.113 3.128 58,447 -0.09(-2.87%)
Sep 28, 2012 3.220 3.274 3.197 3.220 70,408 -0.02(-0.71%)
Sep 27, 2012 3.213 3.298 3.143 3.244 59,092 +0.06(+1.94%)
Sep 26, 2012 3.136 3.274 3.100 3.182 111,637 +0.05(+1.47%)
Sep 25, 2012 3.274 3.367 3.128 3.136 160,158 -0.11(-3.33%)
Sep 24, 2012 3.113 3.282 3.113 3.244 76,712 +0.12(+3.95%)
Sep 21, 2012 3.359 3.482 3.117 3.120 432,609 -0.13(-4.03%)
Sep 20, 2012 3.051 3.305 3.012 3.251 82,551 +0.17(+5.50%)
Sep 19, 2012 3.097 3.097 3.005 3.082 112,601 -0.02(-0.50%)
Sep 18, 2012 3.143 3.197 3.005 3.097 86,733 -0.06(-1.95%)
Sep 17, 2012 3.236 3.267 3.082 3.159 86,476 -0.10(-3.07%)
Sep 14, 2012 3.382 3.429 3.197 3.259 211,691 -0.09(-2.76%)
Sep 13, 2012 3.113 3.390 3.066 3.351 125,930 +0.24(+7.67%)
Sep 12, 2012 3.105 3.120 3.028 3.113 47,293 +0.02(+0.50%)
Sep 11, 2012 2.905 3.097 2.905 3.097 61,371 +0.14(+4.69%)
Sep 10, 2012 2.951 2.966 2.905 2.959 43,266 +0.02(+0.52%)
Sep 07, 2012 2.943 2.966 2.897 2.943 43,983 +0.02(+0.53%)
Sep 06, 2012 2.943 3.043 2.889 2.928 123,715 +0.00(+0.00%)
Sep 05, 2012 2.905 2.943 2.889 2.928 64,054 +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.