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, 2012 3.231 3.520 3.231 3.440 104,928 +0.23(+7.25%)
Dec 28, 2012 3.375 3.424 3.207 3.207 73,672 -0.19(-5.66%)
Dec 27, 2012 3.448 3.528 3.303 3.399 92,778 -0.05(-1.42%)
Dec 26, 2012 3.496 3.512 3.383 3.448 59,202 -0.09(-2.47%)
Dec 24, 2012 3.536 3.800 3.508 3.536 30,283 -0.01(-0.23%)
Dec 21, 2012 3.552 3.560 3.407 3.544 236,088 -0.03(-0.90%)
Dec 20, 2012 3.207 3.592 3.207 3.576 102,384 +0.35(+10.95%)
Dec 19, 2012 3.247 3.263 3.055 3.223 75,280 -0.03(-0.99%)
Dec 18, 2012 3.247 3.255 3.143 3.255 60,505 +0.02(+0.74%)
Dec 17, 2012 3.169 3.247 3.129 3.231 48,456 +0.06(+1.98%)
Dec 14, 2012 3.043 3.169 3.028 3.169 74,119 +0.13(+4.38%)
Dec 13, 2012 3.153 3.169 2.989 3.036 63,851 -0.13(-4.20%)
Dec 12, 2012 3.239 3.255 3.137 3.169 94,230 -0.05(-1.70%)
Dec 11, 2012 3.012 3.247 3.012 3.223 174,070 +0.24(+8.14%)
Dec 10, 2012 2.832 2.996 2.793 2.981 113,639 +0.20(+7.02%)
Dec 07, 2012 2.738 2.793 2.738 2.785 17,977 +0.05(+1.71%)
Dec 06, 2012 2.762 2.762 2.723 2.738 69,486 -0.02(-0.57%)
Dec 05, 2012 2.801 2.801 2.738 2.754 43,975 -0.02(-0.85%)
Dec 04, 2012 2.754 2.801 2.738 2.777 65,458 -0.01(-0.28%)
Nov 30, 2012 2.746 2.832 2.746 2.785 116,377 +0.03(+1.14%)
Nov 29, 2012 2.785 2.801 2.715 2.754 65,819 +0.02(+0.86%)
Nov 28, 2012 2.762 2.785 2.637 2.730 61,831 -0.05(-1.69%)
Nov 27, 2012 2.762 2.895 2.699 2.777 83,956 +0.02(+0.85%)
Nov 26, 2012 2.668 2.844 2.668 2.754 114,742 +0.09(+3.53%)
Nov 23, 2012 2.574 2.715 2.558 2.660 54,687 +0.10(+3.98%)
Nov 21, 2012 2.582 2.582 2.527 2.558 67,625 +0.00(+0.00%)
Nov 20, 2012 2.574 2.574 2.519 2.558 70,812 -0.02(-0.61%)
Nov 19, 2012 2.629 2.629 2.550 2.574 88,863 -0.01(-0.30%)
Nov 16, 2012 2.582 2.613 2.504 2.582 127,629 -0.01(-0.30%)
Nov 15, 2012 2.730 2.738 2.582 2.590 120,621 -0.15(-5.43%)
Nov 14, 2012 2.879 2.895 2.723 2.738 165,977 -0.13(-4.37%)
Nov 13, 2012 2.863 2.887 2.856 2.863 70,257 -0.01(-0.27%)
Nov 12, 2012 2.918 2.926 2.856 2.871 111,088 -0.02(-0.81%)
Nov 09, 2012 2.895 2.965 2.859 2.895 123,718 +0.00(+0.00%)
Nov 08, 2012 2.942 2.957 2.895 2.895 114,919 -0.06(-2.12%)
Nov 07, 2012 2.996 2.996 2.918 2.957 164,188 -0.09(-2.83%)
Nov 06, 2012 3.036 3.129 2.957 3.043 148,686 +0.11(+3.73%)
Nov 05, 2012 2.887 2.965 2.863 2.934 34,058 +0.04(+1.35%)
Nov 02, 2012 3.043 3.051 2.863 2.895 60,767 -0.13(-4.39%)
Nov 01, 2012 3.051 3.122 3.004 3.028 59,727 -0.02(-0.51%)
Oct 31, 2012 2.895 3.051 2.863 3.043 43,350 +0.15(+5.14%)
Oct 26, 2012 2.910 2.895 2.895 2.895 38,857 -0.01(-0.27%)
Oct 25, 2012 2.910 2.926 2.895 2.903 15,119 +0.02(+0.82%)
Oct 24, 2012 2.895 2.981 2.856 2.879 57,296 +0.01(+0.27%)
Oct 23, 2012 2.949 2.977 2.816 2.871 91,123 -0.18(-5.90%)
Oct 19, 2012 3.129 3.161 2.989 3.051 109,861 -0.09(-2.74%)
Oct 18, 2012 3.176 3.200 3.129 3.137 130,771 -0.03(-0.99%)
Oct 17, 2012 3.302 3.302 3.161 3.169 67,288 -0.13(-4.03%)
Oct 16, 2012 3.364 3.364 3.278 3.302 25,832 -0.05(-1.40%)
Oct 15, 2012 3.223 3.380 3.223 3.348 39,373 +0.13(+4.14%)
Oct 12, 2012 3.208 3.223 3.169 3.215 18,825 +0.02(+0.49%)
Oct 11, 2012 3.192 3.235 3.169 3.200 17,038 +0.04(+1.24%)
Oct 10, 2012 3.208 3.338 3.153 3.161 137,779 -0.02(-0.49%)
Oct 09, 2012 3.341 3.341 3.153 3.176 124,609 -0.15(-4.47%)
Oct 08, 2012 3.372 3.372 3.302 3.325 52,580 -0.05(-1.39%)
Oct 05, 2012 3.395 3.449 3.356 3.372 77,882 -0.02(-0.46%)
Oct 04, 2012 3.450 3.505 3.325 3.388 41,356 -0.05(-1.37%)
Oct 03, 2012 3.255 3.450 3.255 3.435 118,154 +0.20(+6.04%)
Oct 02, 2012 3.200 3.262 3.145 3.239 67,189 +0.06(+1.97%)
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.