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

Hackett Grp Inc (NQ: HCKT )

26.02 -0.86 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2012 4.452 4.475 4.405 4.467 1,172,336 -0.02(-0.35%)
Apr 27, 2012 4.334 4.499 4.311 4.483 182,773 +0.16(+3.80%)
Apr 26, 2012 4.577 4.577 4.233 4.319 343,128 -0.29(-6.28%)
Apr 25, 2012 4.577 4.624 4.506 4.608 143,853 +0.10(+2.26%)
Apr 24, 2012 4.475 4.585 4.467 4.506 160,096 +0.02(+0.52%)
Apr 23, 2012 4.741 4.741 4.428 4.483 317,841 -0.34(-7.13%)
Apr 20, 2012 4.811 4.944 4.679 4.827 164,438 +0.07(+1.48%)
Apr 19, 2012 4.999 5.007 4.663 4.757 250,680 -0.26(-5.22%)
Apr 18, 2012 5.038 5.140 4.976 5.019 253,146 -0.04(-0.85%)
Apr 17, 2012 4.991 5.148 4.991 5.062 154,992 +0.09(+1.73%)
Apr 16, 2012 4.866 5.007 4.811 4.976 189,401 +0.16(+3.25%)
Apr 13, 2012 4.937 4.937 4.796 4.819 118,753 -0.14(-2.84%)
Apr 12, 2012 4.827 4.999 4.827 4.960 161,512 +0.13(+2.59%)
Apr 11, 2012 4.929 5.007 4.788 4.835 279,970 -0.03(-0.64%)
Apr 10, 2012 4.702 4.929 4.663 4.866 253,037 +0.07(+1.47%)
Apr 09, 2012 4.890 4.929 4.780 4.796 233,668 -0.22(-4.37%)
Apr 05, 2012 4.718 5.023 4.702 5.015 175,189 +0.21(+4.40%)
Apr 04, 2012 4.804 4.827 4.725 4.804 103,594 -0.07(-1.44%)
Apr 03, 2012 4.858 4.913 4.757 4.874 252,506 -0.02(-0.32%)
Apr 02, 2012 4.663 4.890 4.608 4.890 457,532 +0.22(+4.69%)
Mar 30, 2012 4.350 4.686 4.303 4.671 640,659 +0.34(+7.76%)
Mar 29, 2012 4.592 4.600 4.311 4.334 399,463 -0.31(-6.58%)
Mar 28, 2012 4.765 4.858 4.484 4.639 389,379 -0.13(-2.63%)
Mar 27, 2012 4.632 4.858 4.624 4.765 332,374 +0.16(+3.40%)
Mar 26, 2012 4.084 4.639 4.029 4.608 440,050 +0.59(+14.81%)
Mar 23, 2012 4.060 4.076 3.982 4.013 346,349 -0.08(-1.91%)
Mar 22, 2012 3.701 4.107 3.646 4.092 240,332 +0.34(+8.96%)
Mar 21, 2012 3.771 3.787 3.716 3.755 628,378 -0.02(-0.41%)
Mar 20, 2012 3.755 3.787 3.732 3.771 514,495 -0.01(-0.21%)
Mar 19, 2012 3.771 3.787 3.754 3.779 321,521 +0.01(+0.21%)
Mar 16, 2012 3.747 3.787 3.724 3.771 357,008 +0.02(+0.42%)
Mar 15, 2012 3.747 3.763 3.740 3.755 127,060 +0.01(+0.21%)
Mar 14, 2012 3.740 3.771 3.724 3.747 148,175 -0.02(-0.42%)
Mar 13, 2012 3.787 3.787 3.747 3.763 221,603 +0.01(+0.21%)
Mar 12, 2012 3.787 3.794 3.732 3.755 166,621 -0.02(-0.62%)
Mar 09, 2012 3.810 3.826 3.763 3.779 159,237 -0.02(-0.62%)
Mar 08, 2012 3.747 3.802 3.744 3.802 81,988 +0.05(+1.25%)
Mar 07, 2012 3.716 3.787 3.708 3.755 439,735 +0.06(+1.69%)
Mar 06, 2012 3.685 3.747 3.669 3.693 232,225 -0.05(-1.46%)
Mar 05, 2012 3.708 3.779 3.708 3.747 131,132 +0.01(+0.21%)
Mar 02, 2012 3.771 3.771 3.716 3.740 216,886 -0.02(-0.42%)
Mar 01, 2012 3.802 3.818 3.755 3.755 200,271 -0.02(-0.41%)
Feb 29, 2012 3.779 3.818 3.763 3.771 223,823 +0.00(+0.00%)
Feb 28, 2012 3.747 3.802 3.747 3.771 123,064 +0.02(+0.42%)
Feb 27, 2012 3.747 3.802 3.740 3.755 260,731 -0.01(-0.21%)
Feb 24, 2012 3.810 3.834 3.724 3.763 184,416 -0.09(-2.24%)
Feb 23, 2012 3.693 3.849 3.685 3.849 523,717 +0.14(+3.80%)
Feb 22, 2012 3.661 3.724 3.622 3.708 2,341,228 +0.68(+22.48%)
Feb 21, 2012 3.043 3.090 2.981 3.028 142,856 -0.02(-0.51%)
Feb 17, 2012 3.090 3.090 3.012 3.043 55,803 -0.01(-0.26%)
Feb 16, 2012 3.004 3.090 2.973 3.051 80,381 +0.06(+2.09%)
Feb 15, 2012 3.106 3.106 2.973 2.989 54,368 -0.10(-3.29%)
Feb 14, 2012 3.129 3.129 3.075 3.090 64,595 -0.04(-1.25%)
Feb 13, 2012 3.129 3.161 3.122 3.129 64,050 +0.02(+0.50%)
Feb 10, 2012 3.122 3.161 3.102 3.114 42,870 -0.03(-0.99%)
Feb 09, 2012 3.200 3.200 3.122 3.145 63,999 -0.05(-1.71%)
Feb 08, 2012 3.114 3.208 3.075 3.200 73,483 +0.07(+2.25%)
Feb 07, 2012 3.098 3.145 3.067 3.129 107,280 +0.02(+0.76%)
Feb 06, 2012 3.129 3.169 3.036 3.106 93,602 -0.02(-0.75%)
Feb 03, 2012 3.129 3.208 3.098 3.129 92,751 +0.02(+0.76%)
Feb 02, 2012 3.129 3.131 3.012 3.106 173,633 -0.02(-0.75%)
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.