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 (%)
Dec 29, 2006 2.433 2.464 2.410 2.410 272,873 -0.05(-1.91%)
Dec 28, 2006 2.417 2.464 2.417 2.457 60,682 +0.02(+0.64%)
Dec 27, 2006 2.425 2.457 2.425 2.441 56,615 -0.01(-0.32%)
Dec 26, 2006 2.378 2.449 2.347 2.449 155,210 +0.07(+2.96%)
Dec 22, 2006 2.402 2.410 2.363 2.378 80,626 +0.00(+0.00%)
Dec 21, 2006 2.425 2.425 2.371 2.378 132,213 -0.05(-1.94%)
Dec 20, 2006 2.339 2.449 2.339 2.425 573,098 +0.08(+3.33%)
Dec 19, 2006 2.339 2.363 2.316 2.347 460,382 +0.00(+0.00%)
Dec 18, 2006 2.363 2.417 2.331 2.347 234,089 -0.04(-1.64%)
Dec 15, 2006 2.347 2.402 2.331 2.386 85,895 +0.06(+2.69%)
Dec 14, 2006 2.324 2.363 2.324 2.324 238,088 +0.00(+0.00%)
Dec 13, 2006 2.300 2.355 2.300 2.324 118,926 +0.01(+0.34%)
Dec 12, 2006 2.347 2.347 2.269 2.316 158,765 -0.03(-1.33%)
Dec 11, 2006 2.348 2.386 2.191 2.347 146,106 -0.01(-0.33%)
Dec 08, 2006 2.347 2.371 2.339 2.355 147,997 +0.00(+0.00%)
Dec 07, 2006 2.347 2.363 2.331 2.355 108,033 +0.03(+1.35%)
Dec 06, 2006 2.300 2.331 2.277 2.324 267,427 +0.02(+0.68%)
Dec 05, 2006 2.261 2.308 2.261 2.308 316,310 +0.03(+1.37%)
Dec 04, 2006 2.253 2.300 2.253 2.277 1,001,781 +0.00(+0.00%)
Dec 01, 2006 2.238 2.292 2.238 2.277 394,643 +0.02(+0.69%)
Nov 30, 2006 2.230 2.292 2.230 2.261 469,227 +0.04(+1.76%)
Nov 29, 2006 2.167 2.261 2.159 2.222 1,029,520 +0.04(+1.79%)
Nov 28, 2006 2.112 2.230 2.112 2.183 536,357 +0.07(+3.33%)
Nov 27, 2006 2.136 2.191 2.089 2.112 418,663 -0.07(-3.23%)
Nov 24, 2006 2.167 2.191 2.167 2.183 40,544 +0.00(+0.00%)
Nov 22, 2006 2.144 2.230 2.144 2.183 302,460 +0.01(+0.58%)
Nov 21, 2006 2.073 2.222 2.004 2.170 234,250 -0.01(-0.57%)
Nov 20, 2006 2.206 2.222 2.175 2.183 73,747 -0.05(-2.45%)
Nov 17, 2006 2.222 2.238 2.191 2.238 66,354 +0.04(+1.78%)
Nov 16, 2006 2.191 2.198 2.129 2.198 110,683 +0.03(+1.44%)
Nov 15, 2006 2.136 2.214 2.073 2.167 130,916 +0.02(+1.09%)
Nov 14, 2006 2.151 2.183 2.089 2.144 354,611 -0.01(-0.36%)
Nov 13, 2006 2.269 2.284 2.128 2.151 495,589 -0.14(-6.14%)
Nov 10, 2006 2.261 2.292 2.159 2.292 147,346 +0.12(+5.40%)
Nov 09, 2006 2.065 2.175 2.058 2.175 160,505 +0.09(+4.12%)
Nov 08, 2006 2.089 2.136 2.034 2.089 436,821 -0.01(-0.37%)
Nov 07, 2006 2.034 2.112 2.018 2.097 99,734 +0.06(+3.08%)
Nov 06, 2006 2.034 2.073 2.026 2.034 188,771 -0.05(-2.62%)
Nov 03, 2006 1.964 2.089 1.932 2.089 723,172 +0.13(+6.80%)
Nov 02, 2006 1.745 2.144 1.604 1.956 1,798,209 -0.34(-14.97%)
Nov 01, 2006 2.355 2.371 2.300 2.300 54,428 -0.05(-2.00%)
Oct 31, 2006 2.386 2.386 2.316 2.347 87,239 +0.00(+0.00%)
Oct 30, 2006 2.371 2.410 2.347 2.347 74,422 -0.05(-1.96%)
Oct 27, 2006 2.324 2.425 2.316 2.394 127,494 +0.07(+3.03%)
Oct 26, 2006 2.374 2.378 2.308 2.324 48,815 -0.03(-1.36%)
Oct 25, 2006 2.417 2.433 2.331 2.356 51,144 -0.06(-2.56%)
Oct 24, 2006 2.331 2.417 2.317 2.417 115,071 +0.06(+2.66%)
Oct 23, 2006 2.402 2.402 2.269 2.355 144,294 -0.02(-0.99%)
Oct 20, 2006 2.363 2.394 2.363 2.378 90,915 +0.02(+1.00%)
Oct 19, 2006 2.308 2.441 2.277 2.355 408,083 +0.05(+2.03%)
Oct 18, 2006 2.097 2.386 1.995 2.308 609,421 +0.23(+10.90%)
Oct 17, 2006 2.112 2.120 2.050 2.081 161,408 -0.02(-0.75%)
Oct 16, 2006 2.112 2.136 2.073 2.097 206,501 +0.01(+0.37%)
Oct 13, 2006 2.081 2.128 2.042 2.089 328,687 -0.02(-0.74%)
Oct 12, 2006 2.144 2.191 2.081 2.105 47,189 -0.02(-0.74%)
Oct 11, 2006 2.050 2.191 1.956 2.120 2,189,549 +0.09(+4.23%)
Oct 10, 2006 2.175 2.175 2.026 2.034 276,135 -0.16(-7.47%)
Oct 09, 2006 2.183 2.198 2.151 2.198 23,989 +0.01(+0.36%)
Oct 06, 2006 2.151 2.253 2.151 2.191 24,425 +0.02(+0.72%)
Oct 05, 2006 2.128 2.191 2.112 2.175 143,994 +0.02(+1.09%)
Oct 04, 2006 2.128 2.151 2.105 2.151 170,567 -0.00(-0.00%)
Oct 03, 2006 2.151 2.183 2.112 2.151 67,719 -0.02(-1.08%)
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.