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

Hackett Grp Inc (NQ: HCKT )

21.52 +0.04 (+0.19%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 26, 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 4.976 4.984 4.984 4.984 78,493 +0.02(+0.49%)
Dec 30, 2013 5.000 5.040 4.960 4.960 37,097 -0.02(-0.48%)
Dec 27, 2013 4.976 5.056 4.952 4.984 54,598 +0.03(+0.65%)
Dec 26, 2013 5.073 5.080 4.936 4.952 34,458 -0.11(-2.22%)
Dec 24, 2013 5.089 5.129 5.048 5.065 23,363 -0.02(-0.47%)
Dec 23, 2013 4.944 5.137 4.944 5.089 80,880 +0.17(+3.43%)
Dec 20, 2013 4.928 5.016 4.816 4.920 354,819 +0.01(+0.16%)
Dec 19, 2013 5.008 5.008 4.864 4.912 92,571 -0.06(-1.13%)
Dec 18, 2013 4.912 4.976 4.792 4.968 89,716 +0.05(+0.98%)
Dec 17, 2013 4.727 4.952 4.703 4.920 100,491 +0.20(+4.25%)
Dec 16, 2013 4.615 4.743 4.607 4.719 237,610 +0.10(+2.08%)
Dec 13, 2013 4.438 4.671 4.438 4.623 161,784 +0.21(+4.73%)
Dec 12, 2013 4.527 4.768 4.390 4.414 300,835 -0.10(-2.14%)
Dec 11, 2013 4.519 4.679 4.495 4.511 167,808 -0.02(-0.53%)
Dec 10, 2013 4.543 4.896 4.519 4.535 304,262 -0.07(-1.57%)
Dec 09, 2013 4.687 4.760 4.591 4.607 370,704 -0.10(-2.21%)
Dec 06, 2013 4.880 4.904 4.695 4.711 0 -0.14(-2.98%)
Dec 05, 2013 4.880 4.880 4.777 4.856 0 -0.01(-0.16%)
Dec 04, 2013 4.974 4.974 4.749 4.864 0 -0.15(-2.99%)
Dec 03, 2013 4.832 5.014 4.832 5.014 0 +0.17(+3.42%)
Dec 02, 2013 4.935 4.955 4.840 4.848 98,541 -0.09(-1.76%)
Nov 29, 2013 4.887 4.990 4.840 4.935 0 +0.07(+1.46%)
Nov 27, 2013 4.682 4.872 4.635 4.864 0 +0.19(+4.05%)
Nov 26, 2013 4.595 4.737 4.595 4.674 0 +0.07(+1.54%)
Nov 25, 2013 4.848 4.864 4.587 4.603 150,161 -0.32(-6.57%)
Nov 22, 2013 4.911 4.974 4.880 4.927 0 +0.00(+0.00%)
Nov 21, 2013 4.848 5.061 4.840 4.927 93,059 +0.10(+2.13%)
Nov 20, 2013 4.761 4.856 4.722 4.824 0 +0.08(+1.66%)
Nov 19, 2013 4.674 4.801 4.627 4.745 81,464 +0.06(+1.18%)
Nov 18, 2013 4.706 4.769 4.643 4.690 0 -0.02(-0.34%)
Nov 15, 2013 4.745 4.745 4.682 4.706 0 -0.06(-1.16%)
Nov 14, 2013 4.698 4.761 4.694 4.761 103,446 -0.08(-1.63%)
Nov 12, 2013 4.761 4.880 4.674 4.840 0 +0.05(+0.99%)
Nov 11, 2013 4.611 4.832 4.611 4.793 0 +0.19(+4.12%)
Nov 08, 2013 4.627 4.816 4.587 4.603 0 -0.04(-0.85%)
Nov 07, 2013 4.903 4.903 4.540 4.643 421,546 -0.28(-5.62%)
Nov 06, 2013 5.298 5.298 4.643 4.919 523,405 -0.66(-11.88%)
Nov 05, 2013 5.464 5.669 5.416 5.582 0 +0.12(+2.17%)
Nov 04, 2013 5.432 5.543 5.416 5.464 259,050 +0.00(+0.00%)
Nov 01, 2013 5.598 5.622 5.424 5.464 0 -0.16(-2.81%)
Oct 31, 2013 5.527 5.685 5.409 5.622 0 +0.09(+1.71%)
Oct 30, 2013 5.472 5.566 5.472 5.527 84,452 +0.04(+0.72%)
Oct 29, 2013 5.638 5.653 5.480 5.487 0 -0.17(-2.93%)
Oct 28, 2013 5.464 5.653 5.377 5.653 0 +0.19(+3.47%)
Oct 25, 2013 5.661 5.661 5.456 5.464 0 -0.17(-3.08%)
Oct 24, 2013 5.614 5.720 5.614 5.638 104,939 +0.05(+0.85%)
Oct 23, 2013 5.535 5.622 5.480 5.590 0 +0.05(+0.85%)
Oct 22, 2013 5.669 5.716 5.543 5.543 133,426 -0.13(-2.23%)
Oct 21, 2013 5.638 5.716 5.614 5.669 230,674 +0.00(+0.00%)
Oct 18, 2013 5.606 5.685 5.606 5.669 216,860 +0.13(+2.28%)
Oct 17, 2013 5.866 5.906 5.495 5.543 342,051 -0.28(-4.88%)
Oct 16, 2013 5.693 5.874 5.693 5.827 359,685 +0.18(+3.22%)
Oct 15, 2013 5.582 5.698 5.551 5.645 387,943 +0.01(+0.14%)
Oct 14, 2013 5.503 5.728 5.503 5.638 664,964 +0.09(+1.56%)
Oct 11, 2013 5.614 5.622 5.527 5.551 0 +0.00(+0.00%)
Oct 10, 2013 5.527 5.641 5.495 5.551 293,479 +0.06(+1.15%)
Oct 09, 2013 5.503 5.527 5.472 5.487 168,860 -0.01(-0.14%)
Oct 08, 2013 5.527 5.527 5.464 5.495 159,706 -0.01(-0.14%)
Oct 07, 2013 5.416 5.535 5.416 5.503 0 +0.00(+0.00%)
Oct 04, 2013 5.503 5.543 5.495 5.503 0 -0.01(-0.14%)
Oct 03, 2013 5.456 5.527 5.456 5.511 0 +0.03(+0.58%)
Oct 02, 2013 5.566 5.582 5.464 5.480 188,128 -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.