Skip to main content

Hackett Grp Inc (NQ: HCKT )

21.68 -0.05 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 15.12 15.36 14.96 15.30 198,840 +0.17(+1.11%)
Mar 30, 2021 15.10 15.29 14.94 15.13 71,770 +0.06(+0.37%)
Mar 29, 2021 15.26 15.43 15.07 15.08 103,893 -0.33(-2.12%)
Mar 26, 2021 15.27 15.48 14.98 15.40 105,628 +0.28(+1.85%)
Mar 25, 2021 14.90 15.26 14.54 15.12 137,059 +0.35(+2.40%)
Mar 24, 2021 14.86 15.24 14.77 14.77 128,239 -0.05(-0.31%)
Mar 23, 2021 15.27 15.27 14.62 14.81 184,255 -0.32(-2.08%)
Mar 22, 2021 15.78 16.38 14.96 15.13 178,219 -1.05(-6.48%)
Mar 19, 2021 16.11 16.30 15.82 16.18 621,928 -0.07(-0.46%)
Mar 18, 2021 15.96 16.49 15.92 16.25 316,316 +0.08(+0.52%)
Mar 17, 2021 15.79 16.20 15.78 16.17 95,940 +0.18(+1.10%)
Mar 16, 2021 15.98 16.02 15.52 15.99 80,079 -0.07(-0.46%)
Mar 15, 2021 15.86 16.15 15.77 16.07 119,784 -0.09(-0.57%)
Mar 12, 2021 15.95 16.21 15.84 16.16 85,058 +0.23(+1.46%)
Mar 11, 2021 16.05 16.14 15.77 15.93 117,865 -0.05(-0.29%)
Mar 10, 2021 15.84 16.08 15.70 15.97 73,068 +0.24(+1.53%)
Mar 09, 2021 16.06 16.19 15.73 15.73 369,752 -0.22(-1.40%)
Mar 08, 2021 15.33 15.96 15.14 15.95 113,688 +0.66(+4.31%)
Mar 05, 2021 15.42 15.42 14.72 15.30 308,754 +0.07(+0.49%)
Mar 04, 2021 16.01 16.19 15.19 15.22 146,798 -0.78(-4.87%)
Mar 03, 2021 15.96 16.08 15.70 16.00 175,473 +0.13(+0.82%)
Mar 02, 2021 15.42 15.99 15.40 15.87 163,702 +0.32(+2.03%)
Mar 01, 2021 14.83 15.70 14.58 15.56 233,756 +1.07(+7.36%)
Feb 26, 2021 14.83 15.14 14.45 14.49 175,075 -0.40(-2.68%)
Feb 25, 2021 15.32 15.48 14.86 14.89 149,217 -0.36(-2.37%)
Feb 24, 2021 14.10 15.58 14.08 15.25 365,056 +1.47(+10.63%)
Feb 23, 2021 13.22 13.93 13.22 13.78 184,147 +0.08(+0.61%)
Feb 22, 2021 13.29 13.78 13.22 13.70 98,973 +0.32(+2.43%)
Feb 19, 2021 13.52 13.64 13.32 13.38 145,644 -0.12(-0.89%)
Feb 18, 2021 13.43 13.72 13.17 13.50 92,272 +0.04(+0.28%)
Feb 17, 2021 13.64 13.87 13.45 13.46 87,942 -0.22(-1.63%)
Feb 16, 2021 13.88 13.92 13.68 13.68 76,188 -0.15(-1.07%)
Feb 12, 2021 13.99 14.04 13.77 13.83 68,671 -0.22(-1.58%)
Feb 11, 2021 13.75 14.13 13.75 14.05 138,010 +0.32(+2.36%)
Feb 10, 2021 14.03 14.15 13.65 13.73 77,974 -0.22(-1.60%)
Feb 09, 2021 13.67 14.07 13.56 13.95 135,166 +0.29(+2.10%)
Feb 08, 2021 13.52 13.68 13.39 13.66 54,606 +0.26(+1.94%)
Feb 05, 2021 13.54 13.71 13.31 13.40 61,988 -0.05(-0.34%)
Feb 04, 2021 13.16 13.45 13.13 13.45 45,075 +0.28(+2.11%)
Feb 03, 2021 13.02 13.24 12.88 13.17 69,668 +0.07(+0.57%)
Feb 02, 2021 13.08 13.17 12.74 13.10 122,076 +0.12(+0.93%)
Feb 01, 2021 12.70 13.03 12.11 12.98 102,563 +0.34(+2.72%)
Jan 29, 2021 13.10 13.25 12.61 12.63 207,632 -0.58(-4.35%)
Jan 28, 2021 13.41 13.41 13.01 13.21 246,007 -0.06(-0.49%)
Jan 27, 2021 13.36 13.57 13.25 13.27 125,461 -0.25(-1.85%)
Jan 26, 2021 13.74 13.84 13.48 13.52 396,342 -0.07(-0.55%)
Jan 25, 2021 13.61 13.68 13.45 13.60 70,187 -0.10(-0.74%)
Jan 22, 2021 13.39 13.81 13.36 13.70 103,816 +0.20(+1.51%)
Jan 21, 2021 13.59 13.61 13.44 13.50 77,800 -0.06(-0.41%)
Jan 20, 2021 13.49 13.62 13.45 13.55 59,012 +0.07(+0.55%)
Jan 19, 2021 13.45 13.74 13.36 13.48 74,785 +0.09(+0.69%)
Jan 15, 2021 13.43 13.51 13.26 13.39 65,437 -0.16(-1.16%)
Jan 14, 2021 13.68 13.73 13.49 13.54 66,982 -0.03(-0.21%)
Jan 13, 2021 13.91 13.95 13.54 13.57 77,548 -0.30(-2.14%)
Jan 12, 2021 13.76 13.89 13.58 13.87 83,200 +0.20(+1.49%)
Jan 11, 2021 13.57 13.87 13.56 13.66 69,627 -0.01(-0.07%)
Jan 08, 2021 13.70 13.81 13.41 13.67 123,868 -0.02(-0.14%)
Jan 07, 2021 13.64 13.74 13.31 13.69 131,677 +0.06(+0.48%)
Jan 06, 2021 13.39 13.74 13.35 13.63 118,968 +0.37(+2.80%)
Jan 05, 2021 13.04 13.46 13.00 13.26 123,546 +0.22(+1.71%)
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.