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 31, 2010 2.738 2.770 2.723 2.746 36,247 -0.01(-0.28%)
Dec 30, 2010 2.738 2.777 2.683 2.754 60,962 +0.02(+0.86%)
Dec 29, 2010 2.754 2.754 2.676 2.730 71,065 -0.01(-0.29%)
Dec 28, 2010 2.660 2.762 2.660 2.738 51,078 +0.03(+1.16%)
Dec 27, 2010 2.699 2.746 2.691 2.707 57,919 -0.05(-1.70%)
Dec 23, 2010 2.762 2.793 2.668 2.754 52,174 -0.01(-0.28%)
Dec 22, 2010 2.785 2.863 2.754 2.762 67,593 -0.02(-0.56%)
Dec 21, 2010 2.770 2.777 2.660 2.777 123,176 +0.02(+0.85%)
Dec 20, 2010 2.754 2.777 2.738 2.754 79,285 -0.02(-0.85%)
Dec 17, 2010 2.738 2.777 2.676 2.777 355,986 +0.04(+1.43%)
Dec 16, 2010 2.707 2.754 2.683 2.738 80,255 +0.01(+0.29%)
Dec 15, 2010 2.754 2.762 2.723 2.730 41,981 -0.02(-0.57%)
Dec 14, 2010 2.754 2.777 2.723 2.746 91,760 +0.01(+0.29%)
Dec 13, 2010 2.770 2.770 2.707 2.738 67,477 -0.03(-1.13%)
Dec 10, 2010 2.754 2.777 2.707 2.770 114,742 +0.02(+0.57%)
Dec 09, 2010 2.730 2.762 2.660 2.754 91,290 +0.04(+1.44%)
Dec 08, 2010 2.746 2.793 2.699 2.715 87,200 -0.04(-1.42%)
Dec 07, 2010 2.777 2.793 2.715 2.754 154,278 -0.02(-0.57%)
Dec 06, 2010 2.770 2.777 2.730 2.770 44,820 -0.02(-0.56%)
Dec 03, 2010 2.770 2.793 2.754 2.785 48,239 -0.01(-0.28%)
Dec 02, 2010 2.746 2.793 2.707 2.793 73,813 +0.04(+1.42%)
Dec 01, 2010 2.793 2.816 2.723 2.754 198,661 +0.00(+0.00%)
Nov 30, 2010 2.793 2.816 2.723 2.754 55,732 -0.06(-2.22%)
Nov 29, 2010 2.715 2.816 2.676 2.816 78,697 +0.08(+2.86%)
Nov 26, 2010 2.730 2.738 2.715 2.738 7,242 -0.02(-0.57%)
Nov 24, 2010 2.777 2.754 2.754 2.754 85,854 +0.02(+0.57%)
Nov 23, 2010 2.762 2.762 2.707 2.738 66,545 -0.05(-1.69%)
Nov 22, 2010 2.816 2.840 2.738 2.785 119,059 -0.05(-1.66%)
Nov 19, 2010 2.903 2.903 2.816 2.832 154,340 -0.06(-2.16%)
Nov 18, 2010 2.856 2.918 2.824 2.895 93,952 +0.05(+1.93%)
Nov 17, 2010 2.793 2.879 2.793 2.840 90,117 +0.05(+1.68%)
Nov 16, 2010 2.793 2.824 2.754 2.793 233,931 -0.03(-1.11%)
Nov 15, 2010 2.816 2.840 2.754 2.824 73,515 +0.04(+1.40%)
Nov 12, 2010 2.824 2.863 2.770 2.785 275,296 -0.07(-2.47%)
Nov 11, 2010 2.957 2.957 2.856 2.856 123,328 -0.13(-4.20%)
Nov 10, 2010 2.816 3.036 2.621 2.981 662,806 -0.14(-4.51%)
Nov 09, 2010 3.192 3.223 3.059 3.122 59,781 -0.07(-2.21%)
Nov 08, 2010 3.208 3.223 3.153 3.192 22,100 -0.04(-1.21%)
Nov 05, 2010 3.137 3.247 3.098 3.231 66,536 +0.11(+3.51%)
Nov 04, 2010 3.215 3.215 3.098 3.122 167,967 -0.04(-1.24%)
Nov 03, 2010 3.176 3.208 3.137 3.161 81,726 -0.02(-0.74%)
Nov 02, 2010 3.090 3.184 3.090 3.184 132,429 +0.14(+4.63%)
Nov 01, 2010 3.051 3.059 2.989 3.043 83,382 -0.01(-0.26%)
Oct 29, 2010 3.020 3.098 3.020 3.051 134,629 +0.02(+0.78%)
Oct 28, 2010 3.129 3.129 3.028 3.028 200,000 -0.08(-2.52%)
Oct 27, 2010 3.137 3.161 3.059 3.106 47,988 +0.02(+0.51%)
Oct 25, 2010 3.106 3.121 3.051 3.090 130,155 +0.00(+0.00%)
Oct 22, 2010 3.090 3.106 3.067 3.090 37,005 +0.00(+0.00%)
Oct 21, 2010 3.161 3.192 3.043 3.090 215,502 -0.05(-1.50%)
Oct 20, 2010 3.114 3.184 3.098 3.137 76,099 +0.05(+1.52%)
Oct 19, 2010 3.075 3.161 3.001 3.090 168,564 -0.05(-1.50%)
Oct 18, 2010 3.169 3.215 3.106 3.137 225,612 -0.02(-0.50%)
Oct 15, 2010 3.286 3.302 3.106 3.153 222,017 -0.09(-2.66%)
Oct 14, 2010 3.239 3.309 3.192 3.239 59,801 -0.02(-0.48%)
Oct 13, 2010 3.223 3.325 3.161 3.255 120,790 +0.04(+1.22%)
Oct 12, 2010 3.223 3.239 3.184 3.215 87,666 -0.03(-0.96%)
Oct 11, 2010 3.270 3.302 3.192 3.247 43,816 -0.04(-1.19%)
Oct 08, 2010 3.262 3.309 3.192 3.286 77,952 +0.02(+0.48%)
Oct 07, 2010 3.309 3.317 3.187 3.270 137,531 -0.02(-0.48%)
Oct 06, 2010 3.247 3.364 3.200 3.286 236,345 +0.01(+0.24%)
Oct 05, 2010 3.169 3.341 3.151 3.278 287,684 +0.13(+4.23%)
Oct 04, 2010 3.192 3.192 3.036 3.145 127,338 -0.07(-2.19%)
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.