Skip to main content

Hackett Grp Inc (NQ: HCKT )

21.68 -0.05 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 21.55 21.85 21.48 21.57 50,853 -0.05(-0.23%)
Jun 18, 2024 21.91 21.91 21.62 21.62 58,433 -0.27(-1.23%)
Jun 17, 2024 21.67 21.89 21.63 21.89 143,538 +0.17(+0.78%)
Jun 14, 2024 21.64 21.75 21.43 21.72 68,369 -0.09(-0.41%)
Jun 13, 2024 21.87 21.99 21.74 21.81 81,156 -0.17(-0.77%)
Jun 12, 2024 22.57 22.60 21.85 21.98 136,139 -0.19(-0.85%)
Jun 11, 2024 22.16 22.19 21.92 22.17 102,308 +0.02(+0.09%)
Jun 10, 2024 21.90 22.17 21.78 22.15 50,153 +0.18(+0.82%)
Jun 07, 2024 21.91 22.09 21.84 21.97 74,144 -0.10(-0.45%)
Jun 06, 2024 22.18 22.22 21.89 22.07 70,209 -0.18(-0.81%)
Jun 05, 2024 22.09 22.27 21.84 22.25 75,097 +0.22(+0.99%)
Jun 04, 2024 21.91 22.15 21.85 22.03 88,610 +0.00(+0.00%)
Jun 03, 2024 22.29 22.34 21.98 22.03 83,022 -0.17(-0.76%)
May 31, 2024 21.89 22.22 21.79 22.20 127,837 +0.32(+1.46%)
May 30, 2024 21.87 22.03 21.64 21.88 86,638 +0.11(+0.50%)
May 29, 2024 21.43 21.86 21.34 21.77 110,460 +0.13(+0.60%)
May 28, 2024 21.45 21.72 21.21 21.64 93,275 +0.22(+1.02%)
May 24, 2024 21.35 21.42 21.18 21.42 90,712 +0.18(+0.84%)
May 23, 2024 21.42 21.75 21.02 21.24 98,547 -0.16(-0.74%)
May 22, 2024 21.76 21.79 21.38 21.40 86,662 -0.45(-2.05%)
May 21, 2024 21.48 22.00 21.30 21.85 281,506 +0.37(+1.71%)
May 20, 2024 21.48 21.62 21.36 21.48 76,653 +0.05(+0.23%)
May 17, 2024 21.59 21.59 21.25 21.43 108,715 -0.10(-0.46%)
May 16, 2024 21.50 21.69 21.42 21.53 115,166 +0.03(+0.14%)
May 15, 2024 21.72 21.72 21.43 21.50 96,224 -0.04(-0.18%)
May 14, 2024 21.79 21.79 21.38 21.54 81,782 -0.08(-0.37%)
May 13, 2024 21.97 21.97 21.55 21.62 101,489 -0.16(-0.73%)
May 10, 2024 21.78 21.88 21.66 21.78 89,988 +0.03(+0.14%)
May 09, 2024 21.25 21.93 21.25 21.75 116,248 +0.30(+1.39%)
May 08, 2024 21.72 21.72 20.13 21.45 195,561 -0.64(-2.88%)
May 07, 2024 22.16 22.36 22.06 22.09 88,021 -0.11(-0.49%)
May 06, 2024 22.09 22.29 22.01 22.20 69,975 +0.17(+0.77%)
May 03, 2024 21.99 22.18 21.92 22.03 82,024 +0.18(+0.82%)
May 02, 2024 21.93 21.96 21.70 21.85 89,024 +0.07(+0.32%)
May 01, 2024 21.69 22.08 21.64 21.78 76,887 +0.20(+0.92%)
Apr 30, 2024 21.90 21.97 21.58 21.58 114,875 -0.43(-1.94%)
Apr 29, 2024 21.89 22.05 21.88 22.01 71,074 +0.17(+0.77%)
Apr 26, 2024 21.82 21.91 21.68 21.84 67,718 +0.07(+0.32%)
Apr 25, 2024 22.11 22.12 21.67 21.77 101,963 -0.45(-2.02%)
Apr 24, 2024 22.40 22.40 22.08 22.22 67,899 -0.14(-0.62%)
Apr 23, 2024 22.40 22.57 22.31 22.36 66,660 -0.03(-0.13%)
Apr 22, 2024 22.52 22.76 22.30 22.39 101,936 -0.10(-0.44%)
Apr 19, 2024 22.28 22.54 22.28 22.49 102,798 +0.13(+0.58%)
Apr 18, 2024 22.36 22.62 22.27 22.36 140,855 +0.03(+0.13%)
Apr 17, 2024 22.49 22.61 22.11 22.33 117,187 +0.01(+0.04%)
Apr 16, 2024 22.22 22.35 22.12 22.32 101,235 +0.02(+0.09%)
Apr 15, 2024 22.62 22.67 22.16 22.30 70,033 -0.30(-1.32%)
Apr 12, 2024 23.06 23.07 22.59 22.59 56,688 -0.48(-2.07%)
Apr 11, 2024 22.84 23.12 22.84 23.07 74,235 +0.28(+1.22%)
Apr 10, 2024 22.90 23.07 22.56 22.79 87,602 -0.50(-2.14%)
Apr 09, 2024 23.19 23.29 23.07 23.29 75,263 +0.17(+0.73%)
Apr 08, 2024 23.25 23.34 23.11 23.12 86,730 -0.08(-0.34%)
Apr 05, 2024 23.46 23.46 23.16 23.20 53,137 -0.29(-1.23%)
Apr 04, 2024 23.72 23.76 23.47 23.49 99,793 -0.03(-0.13%)
Apr 03, 2024 23.47 23.69 23.37 23.52 75,531 -0.02(-0.08%)
Apr 02, 2024 23.99 24.07 23.43 23.54 80,513 -0.52(-2.15%)
Apr 01, 2024 24.18 24.22 23.94 24.06 76,891 -0.12(-0.49%)
Mar 28, 2024 23.97 24.29 23.96 24.18 137,803 +0.31(+1.29%)
Mar 27, 2024 24.00 24.00 23.81 23.87 93,032 +0.07(+0.29%)
Mar 26, 2024 24.08 24.11 23.77 23.80 77,032 -0.26(-1.08%)
Mar 25, 2024 24.12 24.28 23.74 24.06 91,665 +0.12(+0.50%)
Mar 22, 2024 24.37 24.37 23.89 23.94 68,491 -0.36(-1.47%)
Mar 21, 2024 24.52 24.52 24.23 24.30 96,973 -0.02(-0.08%)
Mar 20, 2024 23.96 24.34 23.77 24.32 114,224 +0.27(+1.11%)
Mar 19, 2024 23.69 24.10 23.56 24.05 81,061 +0.44(+1.85%)
Mar 18, 2024 23.93 24.01 23.60 23.61 87,721 -0.34(-1.41%)
Mar 15, 2024 23.71 24.12 23.62 23.95 170,363 +0.10(+0.42%)
Mar 14, 2024 24.12 24.16 23.55 23.85 74,347 -0.38(-1.55%)
Mar 13, 2024 24.62 24.68 24.16 24.23 66,248 -0.36(-1.45%)
Mar 12, 2024 24.43 24.63 24.31 24.58 64,282 +0.03(+0.12%)
Mar 11, 2024 24.43 24.55 24.19 24.55 51,959 +0.09(+0.36%)
Mar 08, 2024 24.64 24.88 24.40 24.46 61,361 +0.05(+0.20%)
Mar 07, 2024 24.62 24.62 24.30 24.41 58,612 +0.01(+0.04%)
Mar 06, 2024 24.59 24.69 24.35 24.41 73,629 -0.05(-0.20%)
Mar 05, 2024 24.60 24.68 24.36 24.45 89,399 -0.32(-1.28%)
Mar 04, 2024 24.72 24.99 24.64 24.77 71,731 +0.05(+0.20%)
Mar 01, 2024 24.47 24.86 24.28 24.72 106,687 +0.24(+0.97%)
Feb 29, 2024 24.76 25.02 24.28 24.48 181,767 -0.27(-1.08%)
Feb 28, 2024 24.66 24.77 24.32 24.75 86,709 -0.09(-0.36%)
Feb 27, 2024 24.95 25.22 24.74 24.84 91,716 -0.05(-0.20%)
Feb 26, 2024 24.14 24.96 24.01 24.89 121,023 +0.70(+2.91%)
Feb 23, 2024 24.29 24.45 23.99 24.19 98,912 +0.08(+0.33%)
Feb 22, 2024 24.80 25.14 24.07 24.11 150,183 -0.70(-2.83%)
Feb 21, 2024 24.76 26.44 23.53 24.81 307,340 +2.11(+9.29%)
Feb 20, 2024 22.90 23.13 22.65 22.70 105,730 -0.44(-1.88%)
Feb 16, 2024 23.57 23.66 23.13 23.14 83,370 -0.49(-2.05%)
Feb 15, 2024 23.36 23.72 23.31 23.62 128,812 +0.45(+1.92%)
Feb 14, 2024 23.13 23.20 22.82 23.18 133,939 +0.48(+2.09%)
Feb 13, 2024 23.31 23.41 22.57 22.70 125,681 -1.15(-4.82%)
Feb 12, 2024 23.26 23.96 23.24 23.85 106,531 +0.71(+3.08%)
Feb 09, 2024 22.85 23.22 22.82 23.14 89,746 +0.26(+1.13%)
Feb 08, 2024 22.23 22.88 22.23 22.88 70,558 +0.65(+2.94%)
Feb 07, 2024 22.68 22.94 22.19 22.23 59,769 -0.47(-2.05%)
Feb 06, 2024 22.34 22.72 22.26 22.69 61,471 +0.37(+1.64%)
Feb 05, 2024 22.44 22.44 22.17 22.33 63,885 -0.33(-1.44%)
Feb 02, 2024 22.90 23.02 22.61 22.65 55,364 -0.42(-1.80%)
Feb 01, 2024 22.91 23.10 22.76 23.07 68,814 +0.17(+0.74%)
Jan 31, 2024 23.23 23.35 22.80 22.90 105,441 -0.28(-1.20%)
Jan 30, 2024 23.05 23.24 22.91 23.18 39,689 +0.00(+0.00%)
Jan 29, 2024 23.02 23.18 22.90 23.18 51,273 +0.13(+0.56%)
Jan 26, 2024 23.43 23.50 23.02 23.05 56,338 -0.19(-0.81%)
Jan 25, 2024 23.49 23.53 23.02 23.24 73,571 +0.02(+0.09%)
Jan 24, 2024 23.49 23.49 23.15 23.22 63,777 -0.17(-0.72%)
Jan 23, 2024 23.80 24.02 23.34 23.39 71,335 -0.30(-1.25%)
Jan 22, 2024 23.40 23.68 23.40 23.68 82,536 +0.50(+2.14%)
Jan 19, 2024 23.37 23.37 23.01 23.19 122,339 -0.02(-0.09%)
Jan 18, 2024 23.01 23.22 22.91 23.21 63,302 +0.25(+1.08%)
Jan 17, 2024 22.49 22.98 22.49 22.96 61,448 +0.23(+1.00%)
Jan 16, 2024 22.52 22.81 22.48 22.73 72,446 +0.12(+0.53%)
Jan 12, 2024 22.67 22.90 22.51 22.61 61,755 +0.13(+0.57%)
Jan 11, 2024 22.19 22.52 21.99 22.48 68,642 +0.23(+1.02%)
Jan 10, 2024 21.93 22.29 21.86 22.26 70,328 +0.27(+1.22%)
Jan 09, 2024 21.82 22.02 21.72 21.99 56,886 -0.06(-0.27%)
Jan 08, 2024 21.72 22.05 21.72 22.05 82,959 +0.27(+1.23%)
Jan 05, 2024 22.06 22.16 21.76 21.78 157,102 -0.42(-1.87%)
Jan 04, 2024 22.28 22.29 21.22 22.20 95,604 -0.03(-0.13%)
Jan 03, 2024 22.34 22.53 22.02 22.23 121,313 -0.24(-1.06%)
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.