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 (%)
May 29, 2009 1.573 2.011 1.557 1.831 752,754 +0.27(+17.00%)
May 28, 2009 1.682 1.682 1.541 1.565 476,705 -0.09(-5.66%)
May 27, 2009 1.674 1.674 1.619 1.659 181,033 -0.02(-1.40%)
May 26, 2009 1.565 1.698 1.565 1.682 159,198 +0.10(+6.44%)
May 22, 2009 1.604 1.698 1.580 1.580 87,953 -0.02(-0.98%)
May 21, 2009 1.604 1.643 1.596 1.596 202,412 -0.01(-0.49%)
May 20, 2009 1.706 1.713 1.596 1.604 217,581 -0.09(-5.09%)
May 19, 2009 1.635 1.690 1.627 1.690 266,736 +0.05(+3.35%)
May 18, 2009 1.643 1.674 1.619 1.635 236,717 +0.02(+0.97%)
May 15, 2009 1.643 1.643 1.596 1.619 191,017 -0.01(-0.48%)
May 14, 2009 1.643 1.651 1.596 1.627 140,355 +0.00(+0.00%)
May 13, 2009 1.674 1.729 1.573 1.627 257,328 -0.08(-4.59%)
May 12, 2009 1.862 1.870 1.643 1.706 249,855 -0.15(-8.02%)
May 11, 2009 1.760 1.878 1.721 1.854 332,103 +0.09(+5.33%)
May 08, 2009 1.760 1.823 1.698 1.760 111,777 +0.04(+2.27%)
May 07, 2009 1.831 1.831 1.698 1.721 156,559 -0.07(-3.93%)
May 06, 2009 1.760 1.870 1.721 1.792 203,434 +0.06(+3.62%)
May 05, 2009 1.737 1.784 1.713 1.729 120,631 +0.00(+0.00%)
May 04, 2009 1.690 1.792 1.604 1.729 353,144 +0.02(+0.91%)
May 01, 2009 1.760 1.776 1.706 1.713 102,828 -0.05(-2.67%)
Apr 30, 2009 1.776 1.807 1.729 1.760 199,583 -0.02(-0.88%)
Apr 29, 2009 1.698 1.776 1.659 1.776 113,418 +0.09(+5.58%)
Apr 28, 2009 1.619 1.721 1.619 1.682 68,382 +0.05(+2.87%)
Apr 27, 2009 1.659 1.690 1.619 1.635 216,335 -0.04(-2.34%)
Apr 24, 2009 1.674 1.713 1.643 1.674 108,512 +0.02(+0.94%)
Apr 23, 2009 1.698 1.752 1.643 1.659 222,995 -0.03(-1.85%)
Apr 22, 2009 1.737 1.762 1.666 1.690 72,923 -0.02(-0.92%)
Apr 21, 2009 1.745 1.745 1.666 1.706 115,651 -0.05(-3.11%)
Apr 20, 2009 1.839 1.893 1.760 1.760 132,796 -0.12(-6.25%)
Apr 17, 2009 1.909 1.909 1.807 1.878 106,587 -0.02(-1.23%)
Apr 16, 2009 1.792 1.917 1.792 1.901 82,036 +0.13(+7.52%)
Apr 15, 2009 1.752 1.799 1.745 1.768 94,489 +0.01(+0.44%)
Apr 14, 2009 1.917 1.956 1.729 1.760 248,228 -0.16(-8.16%)
Apr 13, 2009 1.979 2.058 1.901 1.917 134,988 -0.08(-3.92%)
Apr 09, 2009 1.885 2.050 1.885 1.995 203,753 +0.16(+8.97%)
Apr 08, 2009 1.706 1.839 1.698 1.831 105,469 +0.13(+7.83%)
Apr 07, 2009 1.799 1.885 1.690 1.698 97,428 -0.19(-9.96%)
Apr 06, 2009 1.956 1.972 1.823 1.885 97,878 -0.07(-3.60%)
Apr 03, 2009 1.878 1.964 1.643 1.956 228,743 +0.09(+4.60%)
Apr 02, 2009 1.643 2.026 1.643 1.870 303,437 +0.27(+17.16%)
Apr 01, 2009 1.549 1.604 1.486 1.596 82,483 +0.02(+0.99%)
Mar 31, 2009 1.510 1.588 1.463 1.580 101,882 +0.09(+6.32%)
Mar 30, 2009 1.471 1.502 1.447 1.486 244,112 -0.12(-7.32%)
Mar 26, 2009 1.588 1.627 1.557 1.604 189,403 +0.03(+1.99%)
Mar 25, 2009 1.549 1.659 1.502 1.573 90,197 +0.05(+3.08%)
Mar 24, 2009 1.682 1.690 1.518 1.526 93,217 -0.18(-10.55%)
Mar 23, 2009 1.684 1.713 1.432 1.706 993,738 +0.31(+22.47%)
Mar 20, 2009 1.533 1.533 1.393 1.393 237,280 -0.13(-8.25%)
Mar 19, 2009 1.557 1.557 1.494 1.518 110,621 -0.01(-0.51%)
Mar 18, 2009 1.565 1.580 1.448 1.526 608,006 -0.04(-2.50%)
Mar 17, 2009 1.533 1.573 1.518 1.565 197,644 +0.04(+2.56%)
Mar 16, 2009 1.533 1.682 1.502 1.526 127,123 +0.02(+1.04%)
Mar 13, 2009 1.596 1.612 1.494 1.510 89,742 -0.08(-4.93%)
Mar 12, 2009 1.557 1.635 1.440 1.588 311,588 +0.02(+1.00%)
Mar 11, 2009 1.713 1.760 1.573 1.573 147,425 -0.13(-7.80%)
Mar 10, 2009 1.635 1.823 1.619 1.706 223,028 +0.13(+7.92%)
Mar 09, 2009 1.737 1.772 1.565 1.580 106,103 -0.18(-10.22%)
Mar 06, 2009 1.565 1.784 1.565 1.760 148,027 +0.21(+13.64%)
Mar 05, 2009 1.862 1.885 1.502 1.549 245,805 -0.38(-19.51%)
Mar 04, 2009 1.799 1.932 1.776 1.925 91,247 +0.14(+7.89%)
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.