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

Hackett Grp Inc (NQ: HCKT )

25.97 -0.10 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 29, 2013 4.963 5.067 4.915 5.011 0 +0.07(+1.46%)
Nov 27, 2013 4.754 4.947 4.706 4.939 0 +0.19(+4.05%)
Nov 26, 2013 4.666 4.811 4.666 4.746 0 +0.07(+1.54%)
Nov 25, 2013 4.923 4.939 4.658 4.674 147,878 -0.33(-6.57%)
Nov 22, 2013 4.987 5.051 4.955 5.003 0 +0.00(+0.00%)
Nov 21, 2013 4.923 5.139 4.915 5.003 91,644 +0.10(+2.13%)
Nov 20, 2013 4.835 4.931 4.795 4.899 0 +0.08(+1.66%)
Nov 19, 2013 4.746 4.875 4.698 4.819 80,225 +0.06(+1.18%)
Nov 18, 2013 4.779 4.843 4.714 4.762 0 -0.02(-0.34%)
Nov 15, 2013 4.819 4.819 4.754 4.779 0 -0.06(-1.16%)
Nov 14, 2013 4.770 4.835 4.766 4.835 101,873 -0.08(-1.63%)
Nov 12, 2013 4.835 4.955 4.746 4.915 0 +0.05(+0.99%)
Nov 11, 2013 4.682 4.907 4.682 4.867 0 +0.19(+4.12%)
Nov 08, 2013 4.698 4.891 4.658 4.674 0 -0.04(-0.85%)
Nov 07, 2013 4.979 4.979 4.610 4.714 415,135 -0.28(-5.62%)
Nov 06, 2013 5.380 5.380 4.714 4.995 515,444 -0.67(-11.88%)
Nov 05, 2013 5.548 5.757 5.500 5.668 0 +0.12(+2.17%)
Nov 04, 2013 5.516 5.628 5.500 5.548 255,110 +0.00(+0.00%)
Nov 01, 2013 5.684 5.709 5.508 5.548 0 -0.16(-2.81%)
Oct 31, 2013 5.612 5.773 5.492 5.709 0 +0.10(+1.71%)
Oct 30, 2013 5.556 5.652 5.556 5.612 83,168 +0.04(+0.72%)
Oct 29, 2013 5.725 5.741 5.564 5.572 0 -0.17(-2.93%)
Oct 28, 2013 5.548 5.741 5.460 5.741 0 +0.19(+3.47%)
Oct 25, 2013 5.749 5.749 5.540 5.548 0 -0.18(-3.08%)
Oct 24, 2013 5.701 5.809 5.701 5.725 103,343 +0.05(+0.85%)
Oct 23, 2013 5.620 5.709 5.564 5.676 0 +0.05(+0.85%)
Oct 22, 2013 5.757 5.805 5.628 5.628 131,396 -0.13(-2.23%)
Oct 21, 2013 5.725 5.805 5.701 5.757 227,165 +0.00(+0.00%)
Oct 18, 2013 5.693 5.773 5.693 5.757 213,562 +0.13(+2.28%)
Oct 17, 2013 5.957 5.997 5.580 5.628 336,849 -0.29(-4.88%)
Oct 16, 2013 5.781 5.965 5.781 5.917 354,214 +0.18(+3.22%)
Oct 15, 2013 5.668 5.786 5.636 5.733 382,043 +0.01(+0.14%)
Oct 14, 2013 5.588 5.817 5.588 5.725 654,851 +0.09(+1.56%)
Oct 11, 2013 5.701 5.709 5.612 5.636 0 +0.00(+0.00%)
Oct 10, 2013 5.612 5.729 5.580 5.636 289,015 +0.06(+1.15%)
Oct 09, 2013 5.588 5.612 5.556 5.572 166,292 -0.01(-0.14%)
Oct 08, 2013 5.612 5.612 5.548 5.580 157,277 -0.01(-0.14%)
Oct 07, 2013 5.500 5.620 5.500 5.588 0 +0.00(+0.00%)
Oct 04, 2013 5.588 5.628 5.580 5.588 0 -0.01(-0.14%)
Oct 03, 2013 5.540 5.612 5.540 5.596 0 +0.03(+0.58%)
Oct 02, 2013 5.652 5.668 5.548 5.564 185,266 -0.10(-1.84%)
Oct 01, 2013 5.693 5.749 5.652 5.668 182,199 +0.06(+1.14%)
Sep 27, 2013 5.460 5.717 5.460 5.604 0 +0.10(+1.90%)
Sep 26, 2013 5.195 5.658 5.195 5.500 511,578 +0.30(+5.70%)
Sep 25, 2013 5.332 5.364 5.195 5.203 484,247 -0.12(-2.26%)
Sep 24, 2013 5.211 5.420 5.195 5.324 352,173 +0.11(+2.15%)
Sep 23, 2013 5.163 5.227 5.155 5.211 406,455 +0.03(+0.62%)
Sep 20, 2013 5.187 5.227 5.155 5.179 0 +0.01(+0.15%)
Sep 19, 2013 5.147 5.179 5.123 5.171 229,021 +0.02(+0.31%)
Sep 18, 2013 5.171 5.179 5.131 5.155 0 +0.00(+0.00%)
Sep 17, 2013 5.171 5.178 5.139 5.155 0 +0.00(+0.00%)
Sep 16, 2013 5.167 5.195 5.123 5.155 0 +0.02(+0.31%)
Sep 13, 2013 5.131 5.163 5.107 5.139 0 +0.03(+0.63%)
Sep 12, 2013 5.147 5.171 5.099 5.107 0 -0.06(-1.09%)
Sep 11, 2013 5.195 5.211 5.155 5.163 0 -0.03(-0.62%)
Sep 10, 2013 5.211 5.308 5.139 5.195 274,852 -0.04(-0.77%)
Sep 09, 2013 5.236 5.316 5.198 5.236 0 +0.02(+0.31%)
Sep 06, 2013 5.236 5.332 5.211 5.219 0 -0.02(-0.31%)
Sep 05, 2013 5.123 5.284 5.099 5.236 0 +0.01(+0.15%)
Sep 04, 2013 5.179 5.332 5.131 5.227 0 +0.06(+1.24%)
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.