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

Hackett Grp Inc (NQ: HCKT )

22.00 +0.17 (+0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 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, 2013 5.002 5.010 5.010 5.010 78,094 +0.02(+0.49%)
Dec 30, 2013 5.026 5.066 4.985 4.985 36,909 -0.02(-0.48%)
Dec 27, 2013 5.002 5.082 4.977 5.010 54,321 +0.03(+0.65%)
Dec 26, 2013 5.098 5.106 4.961 4.977 34,283 -0.11(-2.22%)
Dec 24, 2013 5.115 5.155 5.074 5.090 23,244 -0.02(-0.47%)
Dec 23, 2013 4.969 5.163 4.969 5.115 80,469 +0.17(+3.43%)
Dec 20, 2013 4.953 5.042 4.840 4.945 353,019 +0.01(+0.16%)
Dec 19, 2013 5.034 5.034 4.889 4.937 92,102 -0.06(-1.13%)
Dec 18, 2013 4.937 5.002 4.816 4.994 89,261 +0.05(+0.98%)
Dec 17, 2013 4.752 4.977 4.727 4.945 99,981 +0.20(+4.25%)
Dec 16, 2013 4.639 4.768 4.631 4.743 236,405 +0.10(+2.08%)
Dec 13, 2013 4.461 4.695 4.461 4.647 160,963 +0.21(+4.73%)
Dec 12, 2013 4.550 4.792 4.413 4.437 299,308 -0.10(-2.14%)
Dec 11, 2013 4.542 4.703 4.518 4.534 166,956 -0.02(-0.53%)
Dec 10, 2013 4.566 4.921 4.542 4.558 302,718 -0.07(-1.57%)
Dec 09, 2013 4.711 4.784 4.614 4.631 368,823 -0.10(-2.21%)
Dec 06, 2013 4.905 4.929 4.719 4.735 0 -0.15(-2.98%)
Dec 05, 2013 4.904 4.904 4.801 4.881 0 -0.01(-0.16%)
Dec 04, 2013 5.000 5.000 4.773 4.889 0 -0.15(-2.99%)
Dec 03, 2013 4.857 5.039 4.857 5.039 0 +0.17(+3.42%)
Dec 02, 2013 4.960 4.980 4.865 4.873 98,041 -0.09(-1.76%)
Nov 29, 2013 4.912 5.016 4.865 4.960 0 +0.07(+1.46%)
Nov 27, 2013 4.706 4.896 4.658 4.889 0 +0.19(+4.05%)
Nov 26, 2013 4.619 4.762 4.619 4.698 0 +0.07(+1.54%)
Nov 25, 2013 4.873 4.889 4.611 4.627 149,399 -0.33(-6.57%)
Nov 22, 2013 4.936 5.000 4.904 4.952 0 +0.00(+0.00%)
Nov 21, 2013 4.873 5.087 4.865 4.952 92,587 +0.10(+2.13%)
Nov 20, 2013 4.785 4.881 4.746 4.849 0 +0.08(+1.66%)
Nov 19, 2013 4.698 4.825 4.650 4.769 81,051 +0.06(+1.18%)
Nov 18, 2013 4.730 4.793 4.666 4.714 0 -0.02(-0.34%)
Nov 15, 2013 4.769 4.769 4.706 4.730 0 -0.06(-1.16%)
Nov 14, 2013 4.722 4.785 4.718 4.785 102,921 -0.08(-1.63%)
Nov 12, 2013 4.785 4.904 4.698 4.865 0 +0.05(+0.99%)
Nov 11, 2013 4.635 4.857 4.635 4.817 0 +0.19(+4.12%)
Nov 08, 2013 4.650 4.841 4.611 4.627 0 -0.04(-0.85%)
Nov 07, 2013 4.928 4.928 4.563 4.666 419,408 -0.28(-5.62%)
Nov 06, 2013 5.325 5.325 4.666 4.944 520,749 -0.67(-11.88%)
Nov 05, 2013 5.492 5.698 5.444 5.611 0 +0.12(+2.17%)
Nov 04, 2013 5.460 5.571 5.444 5.492 257,736 +0.00(+0.00%)
Nov 01, 2013 5.627 5.650 5.452 5.492 0 -0.16(-2.81%)
Oct 31, 2013 5.555 5.714 5.436 5.650 0 +0.10(+1.71%)
Oct 30, 2013 5.500 5.595 5.500 5.555 84,024 +0.04(+0.72%)
Oct 29, 2013 5.666 5.682 5.508 5.515 0 -0.17(-2.93%)
Oct 28, 2013 5.492 5.682 5.404 5.682 0 +0.19(+3.47%)
Oct 25, 2013 5.690 5.690 5.484 5.492 0 -0.17(-3.08%)
Oct 24, 2013 5.642 5.750 5.642 5.666 104,407 +0.05(+0.85%)
Oct 23, 2013 5.563 5.650 5.508 5.619 0 +0.05(+0.85%)
Oct 22, 2013 5.698 5.746 5.571 5.571 132,749 -0.13(-2.23%)
Oct 21, 2013 5.666 5.746 5.642 5.698 229,503 +0.00(+0.00%)
Oct 18, 2013 5.635 5.714 5.635 5.698 215,760 +0.13(+2.28%)
Oct 17, 2013 5.896 5.936 5.523 5.571 340,316 -0.29(-4.88%)
Oct 16, 2013 5.722 5.904 5.722 5.857 357,860 +0.18(+3.22%)
Oct 15, 2013 5.611 5.727 5.579 5.674 385,975 +0.01(+0.14%)
Oct 14, 2013 5.531 5.758 5.531 5.666 661,590 +0.09(+1.56%)
Oct 11, 2013 5.642 5.650 5.555 5.579 0 +0.00(+0.00%)
Oct 10, 2013 5.555 5.670 5.523 5.579 291,990 +0.06(+1.15%)
Oct 09, 2013 5.531 5.555 5.500 5.515 168,003 -0.01(-0.14%)
Oct 08, 2013 5.555 5.555 5.492 5.523 158,895 -0.01(-0.14%)
Oct 07, 2013 5.444 5.563 5.444 5.531 0 +0.00(+0.00%)
Oct 04, 2013 5.531 5.571 5.523 5.531 0 -0.01(-0.14%)
Oct 03, 2013 5.484 5.555 5.484 5.539 0 +0.03(+0.58%)
Oct 02, 2013 5.595 5.611 5.492 5.508 187,173 -0.10(-1.84%)
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.