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 (%)
Feb 28, 2002 3.888 3.904 3.787 3.834 442,002 -0.07(-1.80%)
Feb 27, 2002 3.912 3.951 3.841 3.904 259,986 -0.05(-1.38%)
Feb 26, 2002 3.834 3.974 3.794 3.959 304,978 +0.15(+3.90%)
Feb 25, 2002 3.787 3.845 3.638 3.810 177,030 +0.01(+0.21%)
Feb 22, 2002 3.880 3.880 3.763 3.802 132,038 -0.07(-1.82%)
Feb 21, 2002 3.904 3.951 3.834 3.873 572,251 +0.01(+0.20%)
Feb 20, 2002 4.115 4.135 3.763 3.865 357,768 -0.23(-5.55%)
Feb 19, 2002 4.311 4.381 4.029 4.092 241,068 -0.22(-5.08%)
Feb 18, 2002 4.452 4.561 4.303 4.311 184,188 +0.00(+0.00%)
Feb 15, 2002 4.452 4.561 4.303 4.311 184,188 -0.09(-2.13%)
Feb 14, 2002 4.624 4.678 4.397 4.405 256,918 -0.22(-4.74%)
Feb 13, 2002 4.702 4.702 4.420 4.624 471,528 -0.09(-1.99%)
Feb 12, 2002 4.718 4.733 4.483 4.718 581,965 +0.03(+0.67%)
Feb 11, 2002 4.796 4.843 4.632 4.686 445,581 -0.03(-0.66%)
Feb 08, 2002 5.578 5.586 4.538 4.718 1,414,713 -0.77(-13.98%)
Feb 07, 2002 5.296 5.602 5.218 5.484 126,797 -0.16(-2.77%)
Feb 06, 2002 5.633 5.696 5.124 5.641 424,363 -0.05(-0.84%)
Feb 05, 2002 5.789 5.907 5.516 5.688 401,099 -0.12(-2.14%)
Feb 04, 2002 5.993 6.001 5.789 5.813 326,324 -0.17(-2.88%)
Feb 01, 2002 5.664 5.985 5.633 5.985 406,340 +0.33(+5.81%)
Jan 31, 2002 5.574 5.656 5.555 5.656 414,776 +0.04(+0.70%)
Jan 30, 2002 5.476 5.633 5.453 5.617 400,844 +0.14(+2.57%)
Jan 29, 2002 5.437 5.516 5.437 5.476 137,790 +0.00(+0.00%)
Jan 28, 2002 5.453 5.555 5.437 5.476 96,376 +0.02(+0.43%)
Jan 25, 2002 5.731 5.852 5.383 5.453 393,814 -0.28(-4.91%)
Jan 24, 2002 5.805 6.063 5.735 5.735 244,136 -0.05(-0.95%)
Jan 23, 2002 5.680 5.985 5.672 5.789 221,895 +0.00(+0.00%)
Jan 22, 2002 5.868 5.883 5.562 5.789 207,452 -0.10(-1.73%)
Jan 21, 2002 5.750 6.102 5.735 5.891 462,453 +0.00(+0.00%)
Jan 18, 2002 5.750 6.102 5.735 5.891 462,453 -0.05(-0.79%)
Jan 17, 2002 5.829 6.063 5.758 5.938 199,143 +0.13(+2.29%)
Jan 16, 2002 5.860 6.063 5.711 5.805 169,873 -0.14(-2.37%)
Jan 15, 2002 5.656 5.969 5.633 5.946 145,459 +0.31(+5.56%)
Jan 14, 2002 5.868 5.868 5.586 5.633 266,377 -0.23(-4.00%)
Jan 11, 2002 6.110 6.298 5.868 5.868 262,542 -0.30(-4.82%)
Jan 10, 2002 6.118 6.376 5.907 6.165 386,656 +1.06(+20.67%)
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.