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

Hackett Grp Inc (NQ: HCKT )

26.65 -0.23 (-0.86%)
Streaming Delayed Price Updated: 10:56 AM EDT, Sep 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 28, 2014 7.237 7.392 6.651 7.245 92,869 -0.01(-0.11%)
Nov 26, 2014 7.343 7.254 7.254 7.254 164,414 -0.07(-0.89%)
Nov 25, 2014 7.319 7.425 7.270 7.319 192,266 +0.11(+1.47%)
Nov 24, 2014 7.099 7.294 6.932 7.213 178,865 +0.23(+3.27%)
Nov 21, 2014 6.822 7.058 6.683 6.985 190,665 +0.29(+4.26%)
Nov 20, 2014 6.528 6.699 6.439 6.699 104,789 +0.16(+2.49%)
Nov 19, 2014 6.683 6.756 6.520 6.536 120,211 -0.21(-3.14%)
Nov 18, 2014 6.439 6.928 6.439 6.748 193,147 +0.30(+4.68%)
Nov 17, 2014 6.675 6.814 6.439 6.447 172,363 -0.37(-5.50%)
Nov 14, 2014 6.854 6.985 6.805 6.822 93,997 -0.01(-0.12%)
Nov 13, 2014 6.781 6.854 6.642 6.830 93,076 +0.02(+0.24%)
Nov 12, 2014 6.593 6.846 6.528 6.814 112,207 +0.22(+3.34%)
Nov 11, 2014 6.504 6.724 6.504 6.593 143,761 +0.07(+1.00%)
Nov 10, 2014 6.545 6.822 6.479 6.528 246,183 +0.07(+1.01%)
Nov 07, 2014 7.091 7.192 6.341 6.463 381,704 -0.64(-9.06%)
Nov 06, 2014 6.561 7.172 6.520 7.107 327,628 +0.56(+8.59%)
Nov 05, 2014 5.705 6.748 5.656 6.545 477,526 +0.90(+16.04%)
Nov 04, 2014 5.444 5.664 5.444 5.640 50,359 +0.12(+2.22%)
Nov 03, 2014 5.697 5.917 5.436 5.518 208,695 -0.20(-3.42%)
Oct 31, 2014 5.933 5.966 5.664 5.713 167,929 -0.07(-1.27%)
Oct 30, 2014 5.567 5.811 5.560 5.787 153,513 +0.24(+4.26%)
Oct 29, 2014 5.420 5.558 5.273 5.550 62,063 +0.14(+2.56%)
Oct 28, 2014 5.110 5.420 5.102 5.412 74,553 +0.33(+6.41%)
Oct 27, 2014 5.126 5.167 4.988 5.086 29,934 -0.08(-1.58%)
Oct 24, 2014 5.183 5.183 5.110 5.167 24,224 +0.01(+0.16%)
Oct 23, 2014 5.061 5.159 5.029 5.159 35,095 +0.13(+2.59%)
Oct 22, 2014 5.167 5.167 5.004 5.029 21,905 -0.14(-2.68%)
Oct 21, 2014 5.192 5.192 5.094 5.167 17,740 -0.02(-0.31%)
Oct 20, 2014 5.069 5.249 5.069 5.183 45,146 +0.08(+1.60%)
Oct 17, 2014 5.298 5.298 4.939 5.102 99,684 -0.10(-1.88%)
Oct 16, 2014 5.289 5.412 5.192 5.200 62,014 -0.17(-3.19%)
Oct 15, 2014 5.004 5.428 4.955 5.371 90,901 +0.29(+5.61%)
Oct 14, 2014 5.183 5.355 5.078 5.086 90,506 +0.04(+0.81%)
Oct 13, 2014 4.874 5.102 4.874 5.045 73,104 +0.20(+4.03%)
Oct 10, 2014 4.833 5.012 4.833 4.849 72,076 -0.02(-0.34%)
Oct 09, 2014 5.020 5.020 4.849 4.866 57,057 -0.17(-3.40%)
Oct 08, 2014 4.752 5.053 4.752 5.037 70,543 +0.26(+5.46%)
Oct 07, 2014 4.817 4.817 4.776 4.776 28,889 -0.09(-1.84%)
Oct 06, 2014 4.915 4.963 4.841 4.866 40,681 -0.02(-0.50%)
Oct 03, 2014 4.882 4.906 4.800 4.890 26,201 +0.07(+1.52%)
Oct 02, 2014 4.768 4.866 4.768 4.817 35,671 +0.07(+1.55%)
Oct 01, 2014 4.857 4.898 4.743 4.743 72,046 -0.11(-2.35%)
Sep 30, 2014 4.882 4.965 4.857 4.857 98,433 -0.02(-0.50%)
Sep 29, 2014 4.882 4.931 4.849 4.882 51,637 -0.07(-1.48%)
Sep 26, 2014 4.923 4.988 4.915 4.955 69,699 +0.02(+0.50%)
Sep 25, 2014 4.931 4.988 4.931 4.931 72,861 -0.03(-0.66%)
Sep 24, 2014 4.882 4.972 4.784 4.963 75,587 +0.07(+1.50%)
Sep 23, 2014 4.939 4.947 4.890 4.890 81,316 -0.05(-0.99%)
Sep 22, 2014 5.004 5.061 4.931 4.939 85,675 -0.11(-2.10%)
Sep 19, 2014 5.061 5.086 5.020 5.045 103,686 -0.01(-0.16%)
Sep 18, 2014 5.004 5.094 5.004 5.053 38,892 +0.06(+1.14%)
Sep 17, 2014 5.012 5.086 4.955 4.996 46,492 -0.01(-0.16%)
Sep 16, 2014 4.980 5.094 4.915 5.004 75,613 +0.06(+1.15%)
Sep 15, 2014 5.069 5.069 4.939 4.947 65,056 -0.12(-2.41%)
Sep 12, 2014 5.045 5.086 4.996 5.069 67,244 -0.02(-0.32%)
Sep 11, 2014 4.931 5.143 4.931 5.086 67,120 +0.14(+2.80%)
Sep 10, 2014 4.931 4.931 4.931 4.947 35,475 +0.03(+0.66%)
Sep 09, 2014 5.029 5.029 4.906 4.915 38,706 -0.14(-2.74%)
Sep 08, 2014 4.980 5.069 4.955 5.053 32,127 +0.07(+1.47%)
Sep 05, 2014 5.004 5.037 4.931 4.980 27,401 -0.06(-1.13%)
Sep 04, 2014 5.012 5.086 5.012 5.037 19,611 +0.02(+0.32%)
Sep 03, 2014 5.118 5.208 4.972 5.020 20,843 -0.07(-1.28%)
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.