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

Hackett Grp Inc (NQ: HCKT )

26.02 -0.86 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM 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 (%)
Dec 31, 2008 2.112 2.347 2.112 2.284 181,465 +0.19(+8.96%)
Dec 30, 2008 2.026 2.144 2.007 2.097 97,067 +0.09(+4.69%)
Dec 29, 2008 2.058 2.058 1.956 2.003 103,880 -0.06(-3.03%)
Dec 26, 2008 2.112 2.112 1.956 2.065 37,150 +0.02(+0.76%)
Dec 24, 2008 2.050 2.128 1.932 2.050 48,227 -0.01(-0.38%)
Dec 23, 2008 2.058 2.120 1.948 2.058 74,262 +0.01(+0.38%)
Dec 22, 2008 2.253 2.253 1.932 2.050 203,676 -0.20(-8.71%)
Dec 19, 2008 2.230 2.394 2.050 2.245 421,163 +0.13(+6.30%)
Dec 18, 2008 2.105 2.159 1.987 2.112 127,380 +0.02(+0.75%)
Dec 17, 2008 2.386 2.386 2.089 2.097 126,951 -0.31(-12.99%)
Dec 16, 2008 1.987 2.417 1.932 2.410 205,488 +0.45(+23.20%)
Dec 15, 2008 2.159 2.159 1.948 1.956 156,469 -0.20(-9.42%)
Dec 12, 2008 1.901 2.159 1.901 2.159 154,281 +0.25(+13.11%)
Dec 11, 2008 2.112 2.151 1.901 1.909 71,502 -0.24(-11.27%)
Dec 10, 2008 1.940 2.175 1.901 2.151 211,193 +0.22(+11.34%)
Dec 09, 2008 2.253 2.253 1.893 1.932 245,315 -0.34(-15.12%)
Dec 08, 2008 2.378 2.386 2.206 2.277 300,020 -0.07(-3.00%)
Dec 05, 2008 2.198 2.347 2.011 2.347 148,849 +0.12(+5.26%)
Dec 04, 2008 2.198 2.417 2.191 2.230 367,327 -0.03(-1.38%)
Dec 03, 2008 2.191 2.308 1.940 2.261 289,140 +0.16(+7.84%)
Dec 02, 2008 1.784 2.097 1.784 2.097 380,431 +0.33(+18.58%)
Dec 01, 2008 2.277 2.277 1.721 1.768 395,405 -0.56(-24.16%)
Nov 28, 2008 2.261 2.331 2.073 2.331 118,872 +0.11(+4.93%)
Nov 26, 2008 1.956 2.245 1.839 2.222 252,177 +0.23(+11.37%)
Nov 25, 2008 2.058 2.058 1.917 1.995 131,869 -0.05(-2.67%)
Nov 24, 2008 1.917 2.058 1.917 2.050 235,259 +0.09(+4.80%)
Nov 21, 2008 1.807 1.956 1.713 1.956 348,917 +0.15(+8.22%)
Nov 20, 2008 1.839 1.878 1.659 1.807 315,130 -0.04(-2.12%)
Nov 19, 2008 1.721 1.995 1.721 1.846 475,247 +0.11(+6.31%)
Nov 18, 2008 1.901 1.964 1.620 1.737 408,218 -0.16(-8.64%)
Nov 17, 2008 2.003 2.003 1.878 1.901 292,922 -0.11(-5.45%)
Nov 14, 2008 2.198 2.198 2.011 2.011 385,264 -0.21(-9.51%)
Nov 13, 2008 2.253 2.504 2.081 2.222 456,342 -0.02(-0.70%)
Nov 12, 2008 2.378 2.441 2.214 2.238 202,435 -0.17(-7.14%)
Nov 11, 2008 2.535 2.543 2.402 2.410 278,602 -0.14(-5.52%)
Nov 10, 2008 2.496 2.590 2.496 2.550 456,807 +0.09(+3.82%)
Nov 07, 2008 2.464 2.558 2.410 2.457 492,059 +0.07(+2.95%)
Nov 06, 2008 2.386 2.500 2.378 2.386 838,503 +0.04(+1.67%)
Nov 05, 2008 2.464 2.683 2.331 2.347 241,468 -0.12(-4.76%)
Nov 04, 2008 2.433 2.590 2.425 2.464 285,278 +0.14(+6.06%)
Nov 03, 2008 2.410 2.487 2.316 2.324 465,790 -0.01(-0.34%)
Oct 31, 2008 2.316 2.378 2.261 2.331 501,329 +0.02(+0.68%)
Oct 30, 2008 2.198 2.347 2.105 2.316 472,359 +0.19(+8.82%)
Oct 29, 2008 2.230 2.331 2.112 2.128 312,413 -0.09(-3.89%)
Oct 28, 2008 2.238 2.371 2.151 2.214 454,469 +0.01(+0.35%)
Oct 27, 2008 2.386 2.566 2.198 2.206 554,641 -0.20(-8.14%)
Oct 24, 2008 2.339 2.582 2.339 2.402 298,908 -0.11(-4.36%)
Oct 23, 2008 2.668 2.730 2.324 2.511 505,163 -0.14(-5.31%)
Oct 22, 2008 3.176 3.176 2.644 2.652 571,191 -0.56(-17.52%)
Oct 21, 2008 3.583 3.693 3.208 3.215 296,703 -0.40(-11.04%)
Oct 20, 2008 3.278 3.661 3.169 3.614 204,821 +0.41(+12.68%)
Oct 17, 2008 3.122 3.646 2.848 3.208 372,392 +0.01(+0.24%)
Oct 16, 2008 2.957 3.208 2.707 3.200 337,095 +0.25(+8.49%)
Oct 15, 2008 3.364 3.599 2.762 2.949 716,604 -0.47(-13.73%)
Oct 14, 2008 3.818 3.818 3.184 3.419 341,066 -0.29(-7.81%)
Oct 13, 2008 3.474 3.740 3.255 3.708 375,761 +0.48(+14.77%)
Oct 10, 2008 2.926 3.255 2.723 3.231 285,248 +0.22(+7.27%)
Oct 09, 2008 3.215 3.568 2.973 3.012 233,085 -0.16(-4.94%)
Oct 08, 2008 3.309 3.489 3.169 3.169 259,382 -0.20(-6.03%)
Oct 07, 2008 3.137 3.638 3.137 3.372 348,964 -0.07(-2.05%)
Oct 06, 2008 3.701 3.763 3.129 3.442 342,109 -0.32(-8.52%)
Oct 03, 2008 4.084 4.225 3.646 3.763 235,034 -0.27(-6.78%)
Oct 02, 2008 4.295 4.389 3.920 4.037 385,078 -0.17(-4.09%)
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.