Skip to main content

Hackett Grp Inc (NQ: HCKT )

21.72 +0.17 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 13.35 13.35 13.35 85,892 +0.36(+2.79%)
Dec 30, 2020 13.03 13.12 12.96 12.99 85,892 -0.03(-0.21%)
Dec 29, 2020 13.14 13.17 12.89 13.01 76,450 -0.05(-0.36%)
Dec 28, 2020 13.23 13.23 12.97 13.06 87,147 +0.04(+0.28%)
Dec 24, 2020 13.34 13.34 12.89 13.02 37,839 +0.01(+0.07%)
Dec 23, 2020 13.14 13.33 12.95 13.01 43,830 +0.00(+0.00%)
Dec 22, 2020 12.86 13.18 12.86 13.01 78,495 +0.15(+1.15%)
Dec 21, 2020 12.94 13.07 12.71 12.87 90,905 -0.29(-2.19%)
Dec 18, 2020 13.33 13.40 12.97 13.15 373,976 -0.09(-0.70%)
Dec 17, 2020 13.27 13.47 13.14 13.25 90,220 +0.05(+0.39%)
Dec 16, 2020 13.12 13.31 13.08 13.20 142,403 +0.12(+0.92%)
Dec 15, 2020 12.89 13.15 12.73 13.08 125,154 +0.21(+1.65%)
Dec 14, 2020 13.12 13.22 12.68 12.86 95,211 -0.10(-0.78%)
Dec 11, 2020 13.09 13.26 12.85 12.96 115,362 -0.14(-1.05%)
Dec 10, 2020 13.00 13.17 12.79 13.10 108,467 -0.02(-0.14%)
Dec 09, 2020 13.22 13.37 13.05 13.12 78,251 -0.22(-1.66%)
Dec 08, 2020 13.45 13.54 13.23 13.34 134,067 -0.18(-1.36%)
Dec 07, 2020 13.61 13.67 13.39 13.53 302,179 -0.15(-1.08%)
Dec 04, 2020 13.44 13.72 13.02 13.67 99,083 +0.33(+2.45%)
Dec 03, 2020 13.35 13.43 13.18 13.35 108,752 -0.01(-0.10%)
Dec 02, 2020 13.00 13.42 12.84 13.36 108,577 +0.29(+2.19%)
Dec 01, 2020 13.20 13.37 12.95 13.08 116,629 +0.10(+0.78%)
Nov 30, 2020 13.45 13.53 12.87 12.97 320,330 -0.47(-3.50%)
Nov 27, 2020 13.65 13.65 13.31 13.44 60,882 -0.24(-1.75%)
Nov 25, 2020 13.82 13.90 13.52 13.68 76,076 -0.13(-0.93%)
Nov 24, 2020 13.85 13.96 13.63 13.81 100,532 +0.10(+0.74%)
Nov 23, 2020 13.79 13.93 12.98 13.71 95,287 +0.06(+0.47%)
Nov 20, 2020 13.80 13.87 13.57 13.65 123,501 -0.28(-1.99%)
Nov 19, 2020 13.95 14.17 13.76 13.92 84,351 -0.15(-1.05%)
Nov 18, 2020 14.29 14.41 14.07 14.07 74,541 -0.22(-1.55%)
Nov 17, 2020 13.97 14.38 13.75 14.29 141,290 +0.17(+1.17%)
Nov 16, 2020 14.23 14.31 13.92 14.13 113,796 +0.12(+0.85%)
Nov 13, 2020 13.94 14.25 13.78 14.01 68,913 +0.13(+0.93%)
Nov 12, 2020 14.00 14.13 13.73 13.88 96,547 -0.24(-1.70%)
Nov 11, 2020 14.34 14.41 13.95 14.12 115,895 -0.16(-1.10%)
Nov 10, 2020 13.84 14.36 13.70 14.27 143,255 +0.58(+4.24%)
Nov 09, 2020 13.82 14.28 13.64 13.69 284,807 +0.33(+2.48%)
Nov 06, 2020 13.26 13.51 13.21 13.36 111,780 +0.06(+0.42%)
Nov 05, 2020 13.26 13.57 12.47 13.31 144,792 +0.03(+0.21%)
Nov 04, 2020 13.27 13.49 12.92 13.28 138,005 -0.16(-1.17%)
Nov 03, 2020 13.82 14.25 12.78 13.43 411,948 +1.36(+11.30%)
Nov 02, 2020 11.97 12.12 11.91 12.07 97,215 +0.17(+1.39%)
Oct 30, 2020 11.79 11.95 11.79 11.91 192,849 +0.08(+0.70%)
Oct 29, 2020 11.68 11.97 11.67 11.82 148,399 +0.11(+0.94%)
Oct 28, 2020 11.74 11.79 11.58 11.71 97,367 -0.26(-2.16%)
Oct 27, 2020 12.02 12.14 11.75 11.97 174,703 -0.07(-0.57%)
Oct 26, 2020 12.24 12.46 11.96 12.04 169,192 -0.40(-3.19%)
Oct 23, 2020 12.48 12.53 12.35 12.43 91,920 +0.05(+0.41%)
Oct 22, 2020 12.34 12.49 12.07 12.38 126,203 +0.10(+0.82%)
Oct 21, 2020 12.23 12.43 12.15 12.28 367,748 +0.02(+0.15%)
Oct 20, 2020 12.22 12.40 12.13 12.26 126,197 +0.09(+0.76%)
Oct 19, 2020 12.05 12.27 11.38 12.17 130,022 +0.11(+0.92%)
Oct 16, 2020 11.85 12.29 11.77 12.06 177,438 +0.19(+1.63%)
Oct 15, 2020 11.37 11.89 11.37 11.87 97,464 +0.17(+1.42%)
Oct 14, 2020 11.62 11.79 11.53 11.70 146,372 +0.09(+0.79%)
Oct 13, 2020 11.55 11.63 11.45 11.61 96,490 +0.01(+0.08%)
Oct 12, 2020 11.17 11.71 11.08 11.60 187,006 +0.42(+3.79%)
Oct 09, 2020 11.30 11.44 10.97 11.18 105,269 -0.07(-0.66%)
Oct 08, 2020 11.04 11.35 10.85 11.25 204,536 +0.26(+2.35%)
Oct 07, 2020 10.88 11.22 10.79 10.99 156,341 +0.28(+2.58%)
Oct 06, 2020 10.73 11.08 10.54 10.72 128,588 +0.02(+0.17%)
Oct 05, 2020 10.59 10.76 10.52 10.70 108,667 +0.21(+2.02%)
Oct 02, 2020 10.24 10.57 10.24 10.49 146,509 +0.00(+0.00%)
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.