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 (%)
Mar 31, 2004 6.024 6.071 5.985 6.040 317,761 -0.05(-0.90%)
Mar 30, 2004 6.149 6.188 5.985 6.095 462,709 -0.05(-0.76%)
Mar 29, 2004 5.821 6.196 5.789 6.141 721,417 +0.31(+5.37%)
Mar 26, 2004 5.844 5.860 5.703 5.829 132,549 +0.02(+0.27%)
Mar 25, 2004 5.656 5.868 5.649 5.813 153,384 +0.18(+3.19%)
Mar 24, 2004 5.429 5.711 5.406 5.633 335,016 +0.08(+1.41%)
Mar 23, 2004 5.680 5.703 5.547 5.555 748,770 -0.16(-2.74%)
Mar 22, 2004 5.680 5.907 5.664 5.711 433,438 -0.08(-1.35%)
Mar 19, 2004 5.829 5.868 5.696 5.789 290,535 -0.09(-1.60%)
Mar 18, 2004 5.711 5.899 5.696 5.883 110,181 +0.08(+1.35%)
Mar 17, 2004 5.797 5.922 5.719 5.805 504,250 +0.08(+1.37%)
Mar 16, 2004 5.719 5.969 5.672 5.727 219,083 -0.01(-0.14%)
Mar 15, 2004 5.727 5.844 5.484 5.735 223,557 +0.05(+0.83%)
Mar 12, 2004 5.602 5.750 5.500 5.688 134,850 -0.02(-0.41%)
Mar 11, 2004 5.555 5.774 5.437 5.711 262,159 +0.18(+3.25%)
Mar 10, 2004 5.727 6.040 5.508 5.531 361,858 -0.29(-4.97%)
Mar 09, 2004 5.860 6.024 5.641 5.821 138,045 -0.16(-2.75%)
Mar 08, 2004 6.040 6.243 5.985 5.985 212,309 -0.05(-0.78%)
Mar 05, 2004 5.860 6.149 5.797 6.032 313,287 +0.16(+2.80%)
Mar 04, 2004 5.829 5.938 5.711 5.868 448,521 +0.07(+1.21%)
Mar 03, 2004 5.731 5.898 5.602 5.797 148,527 +0.09(+1.51%)
Mar 02, 2004 5.789 5.789 5.594 5.711 284,527 -0.08(-1.35%)
Mar 01, 2004 5.895 5.969 5.688 5.789 305,745 -0.18(-3.01%)
Feb 27, 2004 5.930 6.032 5.821 5.969 274,302 +0.18(+3.11%)
Feb 26, 2004 6.055 6.063 5.688 5.789 313,287 -0.23(-3.77%)
Feb 25, 2004 5.484 6.204 5.484 6.016 1,471,593 +0.47(+8.46%)
Feb 24, 2004 5.574 5.594 5.359 5.547 1,278,202 -0.05(-0.84%)
Feb 23, 2004 5.774 5.774 5.508 5.594 393,941 -0.04(-0.69%)
Feb 20, 2004 5.672 5.727 5.484 5.633 244,903 +0.07(+1.27%)
Feb 19, 2004 5.680 5.680 5.508 5.562 229,692 -0.11(-1.93%)
Feb 18, 2004 5.469 5.688 5.320 5.672 323,640 +0.16(+2.98%)
Feb 17, 2004 5.304 5.539 5.304 5.508 145,587 +0.19(+3.53%)
Feb 13, 2004 5.406 5.469 5.289 5.320 122,068 -0.08(-1.51%)
Feb 12, 2004 5.414 5.617 5.398 5.401 575,446 -0.03(-0.52%)
Feb 11, 2004 4.851 5.555 4.741 5.429 896,658 -0.05(-1.00%)
Feb 10, 2004 5.132 5.751 5.085 5.484 1,605,677 +0.38(+7.35%)
Feb 09, 2004 4.952 5.171 4.952 5.109 83,850 +0.16(+3.16%)
Feb 06, 2004 4.835 5.038 4.788 4.952 115,293 +0.11(+2.26%)
Feb 05, 2004 4.749 4.984 4.600 4.843 100,466 -0.05(-0.96%)
Feb 04, 2004 4.968 5.101 4.804 4.890 140,602 -0.02(-0.48%)
Feb 03, 2004 5.320 5.325 4.913 4.913 145,459 -0.40(-7.47%)
Feb 02, 2004 5.132 5.310 5.030 5.310 184,188 +0.22(+4.25%)
Jan 30, 2004 5.093 5.234 4.991 5.093 70,940 -0.06(-1.18%)
Jan 29, 2004 5.226 5.226 4.811 5.154 176,647 -0.09(-1.67%)
Jan 28, 2004 5.343 5.359 5.203 5.242 76,564 -0.03(-0.59%)
Jan 27, 2004 5.320 5.398 5.273 5.273 97,654 -0.05(-1.03%)
Jan 26, 2004 5.461 5.469 5.281 5.328 91,135 -0.11(-2.01%)
Jan 23, 2004 5.398 5.476 5.015 5.437 213,076 +0.07(+1.31%)
Jan 22, 2004 5.296 5.422 5.226 5.367 236,723 +0.07(+1.33%)
Jan 21, 2004 5.367 5.476 5.296 5.296 139,196 -0.16(-3.01%)
Jan 20, 2004 5.422 5.476 5.226 5.461 217,422 +0.01(+0.14%)
Jan 16, 2004 4.984 5.461 4.944 5.453 398,415 +0.49(+9.94%)
Jan 15, 2004 4.765 5.203 4.765 4.960 316,390 +0.03(+0.67%)
Jan 14, 2004 4.984 5.124 4.772 4.927 185,263 -0.06(-1.13%)
Jan 13, 2004 4.921 5.117 4.843 4.984 296,632 -0.10(-2.00%)
Jan 12, 2004 4.811 5.093 4.600 5.085 380,805 +0.24(+5.01%)
Jan 09, 2004 4.890 5.076 4.765 4.843 248,960 -0.10(-2.06%)
Jan 08, 2004 4.921 5.030 4.772 4.944 230,695 +0.00(+0.00%)
Jan 07, 2004 4.757 5.109 4.725 4.944 845,761 +0.17(+3.61%)
Jan 06, 2004 4.757 4.811 4.694 4.772 636,161 -0.04(-0.81%)
Jan 05, 2004 4.444 4.811 4.303 4.811 342,302 +0.44(+10.02%)
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.