Date	Open	High	Low	Close	Volume	Change (%)
Jun 18, 2024	22.02	22.02	21.73	21.73	58,137	-0.27(-1.23%)
Jun 17, 2024	21.78	22.00	21.74	22.00	142,810	+0.17(+0.78%)
Jun 14, 2024	21.75	21.86	21.54	21.83	68,023	-0.09(-0.41%)
Jun 13, 2024	21.98	22.10	21.85	21.92	80,745	-0.17(-0.77%)
Jun 12, 2024	22.69	22.72	21.96	22.09	135,449	-0.19(-0.85%)
Jun 11, 2024	22.27	22.30	22.03	22.28	101,789	+0.02(+0.09%)
Jun 10, 2024	22.01	22.28	21.89	22.26	49,899	+0.18(+0.82%)
Jun 07, 2024	22.02	22.20	21.95	22.08	73,768	-0.10(-0.45%)
Jun 06, 2024	22.29	22.33	22.00	22.18	69,853	-0.18(-0.81%)
Jun 05, 2024	22.20	22.38	21.95	22.36	74,716	+0.22(+0.99%)
Jun 04, 2024	22.02	22.26	21.96	22.14	88,161	+0.00(+0.00%)
Jun 03, 2024	22.40	22.45	22.09	22.14	82,601	-0.17(-0.76%)
May 31, 2024	22.00	22.33	21.90	22.31	127,189	+0.32(+1.46%)
May 30, 2024	21.98	22.15	21.75	21.99	86,199	+0.11(+0.50%)
May 29, 2024	21.54	21.97	21.45	21.88	109,900	+0.13(+0.60%)
May 28, 2024	21.56	21.83	21.32	21.75	92,802	+0.22(+1.02%)
May 24, 2024	21.46	21.53	21.29	21.53	90,252	+0.18(+0.84%)
May 23, 2024	21.53	21.86	21.13	21.35	98,047	-0.16(-0.74%)
May 22, 2024	21.87	21.90	21.49	21.51	86,223	-0.45(-2.05%)
May 21, 2024	21.59	22.11	21.41	21.96	280,078	+0.37(+1.71%)
May 20, 2024	21.59	21.73	21.47	21.59	76,265	+0.05(+0.23%)
May 17, 2024	21.70	21.70	21.36	21.54	108,164	-0.10(-0.46%)
May 16, 2024	21.61	21.80	21.53	21.64	114,582	+0.03(+0.14%)
May 15, 2024	21.83	21.83	21.54	21.61	95,736	-0.04(-0.18%)
May 14, 2024	21.90	21.90	21.48	21.65	81,368	-0.08(-0.37%)
May 13, 2024	22.08	22.08	21.66	21.73	100,975	-0.16(-0.73%)
May 10, 2024	21.89	21.99	21.77	21.89	89,532	+0.03(+0.14%)
May 09, 2024	21.36	22.04	21.36	21.86	115,659	+0.30(+1.39%)
May 08, 2024	21.83	21.83	20.23	21.56	194,569	-0.64(-2.88%)
May 07, 2024	22.27	22.48	22.17	22.20	87,575	-0.11(-0.49%)
May 06, 2024	22.20	22.40	22.12	22.31	69,620	+0.17(+0.77%)
May 03, 2024	22.10	22.29	22.03	22.14	81,608	+0.18(+0.82%)
May 02, 2024	22.04	22.07	21.81	21.96	88,573	+0.07(+0.32%)
May 01, 2024	21.80	22.20	21.75	21.89	76,497	+0.20(+0.92%)
Apr 30, 2024	22.01	22.09	21.69	21.69	114,293	-0.43(-1.94%)
Apr 29, 2024	22.00	22.16	21.99	22.12	70,714	+0.17(+0.77%)
Apr 26, 2024	21.93	22.02	21.79	21.95	67,375	+0.07(+0.32%)
Apr 25, 2024	22.22	22.23	21.78	21.88	101,446	-0.45(-2.02%)
Apr 24, 2024	22.51	22.51	22.19	22.33	67,555	-0.14(-0.62%)
Apr 23, 2024	22.51	22.69	22.42	22.47	66,322	-0.03(-0.13%)
Apr 22, 2024	22.63	22.88	22.41	22.50	101,419	-0.10(-0.44%)
Apr 19, 2024	22.39	22.65	22.39	22.60	102,277	+0.13(+0.58%)
Apr 18, 2024	22.47	22.74	22.38	22.47	140,141	+0.03(+0.13%)
Apr 17, 2024	22.60	22.73	22.22	22.44	116,593	+0.01(+0.04%)
Apr 16, 2024	22.33	22.46	22.23	22.43	100,722	+0.02(+0.09%)
Apr 15, 2024	22.74	22.79	22.27	22.41	69,678	-0.30(-1.32%)
Apr 12, 2024	23.18	23.19	22.71	22.71	56,401	-0.48(-2.07%)
Apr 11, 2024	22.96	23.24	22.96	23.19	73,859	+0.28(+1.22%)
Apr 10, 2024	23.02	23.19	22.68	22.91	87,158	-0.50(-2.14%)
Apr 09, 2024	23.31	23.41	23.19	23.41	74,882	+0.17(+0.73%)
Apr 08, 2024	23.37	23.46	23.23	23.24	86,290	-0.08(-0.34%)
Apr 05, 2024	23.58	23.58	23.27	23.32	52,868	-0.29(-1.23%)
Apr 04, 2024	23.84	23.88	23.59	23.61	99,287	-0.03(-0.13%)
Apr 03, 2024	23.59	23.82	23.48	23.64	75,148	-0.02(-0.08%)
Apr 02, 2024	24.11	24.19	23.55	23.66	80,105	-0.52(-2.15%)
Apr 01, 2024	24.30	24.34	24.06	24.18	76,501	-0.12(-0.49%)
Mar 28, 2024	24.09	24.41	24.08	24.30	137,104	+0.31(+1.29%)
Mar 27, 2024	24.12	24.12	23.93	23.99	92,560	+0.07(+0.29%)
Mar 26, 2024	24.20	24.23	23.89	23.92	76,642	-0.26(-1.08%)
Mar 25, 2024	24.24	24.40	23.86	24.18	91,200	+0.12(+0.50%)
Mar 22, 2024	24.49	24.49	24.01	24.06	68,144	-0.36(-1.47%)
Mar 21, 2024	24.65	24.65	24.35	24.42	96,481	-0.02(-0.08%)
Mar 20, 2024	24.08	24.46	23.89	24.44	113,645	+0.27(+1.11%)
Mar 19, 2024	23.81	24.22	23.68	24.17	80,650	+0.44(+1.85%)
Mar 18, 2024	24.05	24.13	23.72	23.73	87,276	-0.34(-1.41%)
Mar 15, 2024	23.83	24.25	23.74	24.07	169,499	+0.10(+0.42%)
Mar 14, 2024	24.24	24.28	23.67	23.97	73,970	-0.38(-1.55%)
Mar 13, 2024	24.75	24.81	24.28	24.35	65,912	-0.36(-1.45%)
Mar 12, 2024	24.56	24.76	24.44	24.71	63,956	+0.03(+0.12%)
Mar 11, 2024	24.56	24.68	24.31	24.68	51,695	+0.09(+0.36%)
Mar 08, 2024	24.77	25.01	24.52	24.59	61,050	+0.05(+0.20%)
Mar 07, 2024	24.75	24.75	24.42	24.54	58,315	+0.01(+0.04%)
Mar 06, 2024	24.72	24.82	24.47	24.53	73,256	-0.05(-0.20%)
Mar 05, 2024	24.73	24.81	24.48	24.58	88,945	-0.32(-1.28%)
Mar 04, 2024	24.85	25.12	24.77	24.90	71,367	+0.05(+0.20%)
Mar 01, 2024	24.60	24.99	24.40	24.85	106,146	+0.24(+0.97%)
Feb 29, 2024	24.89	25.15	24.40	24.61	180,845	-0.27(-1.08%)
Feb 28, 2024	24.79	24.90	24.44	24.88	86,269	-0.09(-0.36%)
Feb 27, 2024	25.08	25.35	24.87	24.97	91,250	-0.05(-0.20%)
Feb 26, 2024	24.26	25.09	24.13	25.02	120,409	+0.71(+2.91%)
Feb 23, 2024	24.41	24.58	24.11	24.31	98,410	+0.08(+0.33%)
Feb 22, 2024	24.93	25.27	24.19	24.23	149,421	-0.71(-2.83%)
Feb 21, 2024	24.89	26.57	23.65	24.94	305,781	+2.12(+9.29%)
Feb 20, 2024	23.02	23.25	22.77	22.82	105,194	-0.44(-1.88%)
Feb 16, 2024	23.69	23.78	23.25	23.26	82,947	-0.49(-2.05%)
Feb 15, 2024	23.47	23.84	23.42	23.74	128,159	+0.45(+1.92%)
Feb 14, 2024	23.25	23.32	22.94	23.30	133,260	+0.48(+2.09%)
Feb 13, 2024	23.42	23.53	22.69	22.82	125,044	-1.15(-4.82%)
Feb 12, 2024	23.37	24.08	23.36	23.97	105,990	+0.72(+3.08%)
Feb 09, 2024	22.97	23.34	22.94	23.26	89,291	+0.26(+1.13%)
Feb 08, 2024	22.34	23.00	22.34	23.00	70,200	+0.66(+2.94%)
Feb 07, 2024	22.80	23.06	22.30	22.34	59,466	-0.47(-2.05%)
Feb 06, 2024	22.45	22.84	22.37	22.81	61,160	+0.37(+1.64%)
Feb 05, 2024	22.56	22.56	22.28	22.44	63,561	-0.33(-1.44%)
Feb 02, 2024	23.02	23.14	22.73	22.77	55,083	-0.42(-1.80%)
Feb 01, 2024	23.03	23.22	22.88	23.19	68,465	+0.17(+0.74%)
Jan 31, 2024	23.34	23.46	22.92	23.02	104,906	-0.28(-1.20%)
Jan 30, 2024	23.17	23.35	23.04	23.30	39,487	+0.00(+0.00%)
Jan 29, 2024	23.14	23.30	23.02	23.30	51,013	+0.13(+0.56%)
Jan 26, 2024	23.55	23.62	23.14	23.17	56,052	-0.19(-0.81%)
Jan 25, 2024	23.61	23.65	23.14	23.35	73,197	+0.02(+0.09%)
Jan 24, 2024	23.61	23.61	23.27	23.34	63,454	-0.17(-0.72%)
Jan 23, 2024	23.92	24.14	23.45	23.50	70,974	-0.30(-1.25%)
Jan 22, 2024	23.52	23.80	23.52	23.80	82,117	+0.50(+2.14%)
Jan 19, 2024	23.48	23.48	23.13	23.31	121,718	-0.02(-0.09%)
Jan 18, 2024	23.13	23.34	23.03	23.32	62,981	+0.25(+1.08%)
Jan 17, 2024	22.61	23.10	22.61	23.08	61,136	+0.23(+1.00%)
Jan 16, 2024	22.64	22.93	22.60	22.85	72,078	+0.12(+0.53%)
Jan 12, 2024	22.79	23.02	22.63	22.73	61,442	+0.13(+0.57%)
Jan 11, 2024	22.30	22.64	22.10	22.60	68,294	+0.23(+1.02%)
Jan 10, 2024	22.04	22.40	21.97	22.37	69,971	+0.27(+1.22%)
Jan 09, 2024	21.93	22.13	21.83	22.10	56,597	-0.06(-0.27%)
Jan 08, 2024	21.83	22.16	21.83	22.16	82,538	+0.27(+1.23%)
Jan 05, 2024	22.17	22.27	21.87	21.89	156,305	-0.42(-1.87%)
Jan 04, 2024	22.39	22.40	21.33	22.31	95,119	-0.03(-0.13%)
Jan 03, 2024	22.46	22.65	22.13	22.34	120,697	-0.24(-1.06%)
Jan 02, 2024	22.45	22.77	22.45	22.58	100,293	-0.09(-0.40%)
Dec 29, 2023	22.90	22.91	22.62	22.67	190,743	-0.20(-0.87%)
Dec 28, 2023	22.83	22.99	22.74	22.87	67,608	+0.00(+0.00%)
Dec 27, 2023	22.89	23.21	22.77	22.87	111,631	+0.11(+0.48%)
Dec 26, 2023	22.54	22.79	22.34	22.76	70,369	+0.33(+1.46%)
Dec 22, 2023	22.45	22.58	22.25	22.43	113,457	-0.07(-0.31%)
Dec 21, 2023	22.28	22.50	22.20	22.50	78,525	+0.39(+1.76%)
Dec 20, 2023	22.52	22.68	22.02	22.11	134,122	-0.33(-1.46%)
Dec 19, 2023	22.26	22.50	22.04	22.44	108,283	+0.38(+1.71%)
Dec 18, 2023	22.24	22.39	21.73	22.06	109,832	+0.00(+0.00%)
Dec 15, 2023	22.56	22.56	22.03	22.06	267,411	-0.29(-1.31%)
Dec 14, 2023	22.88	23.03	22.30	22.35	137,153	-0.31(-1.38%)
Dec 13, 2023	22.15	22.67	22.01	22.67	181,336	+0.61(+2.79%)
Dec 12, 2023	22.12	22.28	21.82	22.05	66,495	-0.05(-0.22%)
Dec 11, 2023	22.13	22.37	21.98	22.10	55,038	-0.04(-0.18%)
Dec 08, 2023	22.01	22.28	21.98	22.14	70,919	+0.05(+0.22%)
Dec 07, 2023	22.03	22.30	21.87	22.09	61,962	-0.02(-0.09%)
Dec 06, 2023	22.44	22.83	22.09	22.11	56,202	-0.23(-1.02%)
Dec 05, 2023	22.63	22.79	22.26	22.34	51,876	-0.29(-1.27%)
Dec 04, 2023	22.36	22.77	22.36	22.63	59,197	+0.37(+1.65%)
Dec 01, 2023	21.56	22.36	21.31	22.26	125,970	+0.16(+0.72%)
Nov 30, 2023	22.14	22.21	21.84	22.10	73,597	-0.13(-0.58%)
Nov 29, 2023	22.47	22.66	22.14	22.23	42,823	-0.10(-0.44%)
Nov 28, 2023	22.59	22.68	22.31	22.33	57,746	-0.22(-0.97%)
Nov 27, 2023	22.28	22.56	22.27	22.55	64,272	+0.09(+0.40%)
Nov 24, 2023	22.27	22.46	22.07	22.46	16,490	+0.11(+0.49%)
Nov 22, 2023	22.20	22.39	22.20	22.35	34,711	+0.32(+1.44%)
Nov 21, 2023	22.24	22.24	21.78	22.03	203,023	-0.24(-1.07%)
Nov 20, 2023	22.28	22.33	21.88	22.27	52,889	+0.06(+0.27%)
Nov 17, 2023	22.26	22.38	21.98	22.21	73,435	+0.17(+0.76%)
Nov 16, 2023	22.06	22.20	21.77	22.04	65,223	-0.13(-0.58%)
Nov 15, 2023	22.47	22.83	22.17	22.17	71,237	-0.19(-0.84%)
Nov 14, 2023	22.09	22.41	21.84	22.36	94,382	+0.79(+3.67%)
Nov 13, 2023	21.25	21.59	21.20	21.57	58,497	+0.29(+1.35%)
Nov 10, 2023	21.16	21.50	20.85	21.28	98,864	+0.26(+1.23%)
Nov 09, 2023	21.28	21.37	20.95	21.02	98,038	-0.08(-0.38%)
Nov 08, 2023	22.09	22.67	20.40	21.10	178,238	-1.90(-8.27%)
Nov 07, 2023	22.92	23.23	22.91	23.00	50,767	+0.09(+0.39%)
Nov 06, 2023	23.24	23.24	22.80	22.91	76,835	-0.36(-1.53%)
Nov 03, 2023	23.09	23.52	23.08	23.27	92,515	+0.52(+2.26%)
Nov 02, 2023	22.68	22.78	22.53	22.75	103,146	+0.26(+1.15%)
Nov 01, 2023	22.14	22.54	22.13	22.50	75,807	+0.42(+1.88%)
Oct 31, 2023	21.92	22.24	21.28	22.08	57,417	+0.13(+0.59%)
Oct 30, 2023	21.97	22.06	21.72	21.95	53,385	+0.23(+1.05%)
Oct 27, 2023	21.99	22.00	21.51	21.72	53,224	-0.31(-1.39%)
Oct 26, 2023	22.16	22.31	21.94	22.03	60,828	-0.13(-0.58%)
Oct 25, 2023	22.21	22.49	22.15	22.16	96,206	-0.29(-1.28%)
Oct 24, 2023	22.06	22.47	21.95	22.45	90,803	+0.58(+2.67%)
Oct 23, 2023	22.15	22.22	21.86	21.86	57,723	-0.38(-1.69%)
Oct 20, 2023	22.56	22.64	22.23	22.24	78,335	-0.15(-0.66%)
Oct 19, 2023	22.62	22.72	22.34	22.39	55,448	-0.22(-0.96%)
Oct 18, 2023	22.82	22.83	22.54	22.61	47,694	-0.32(-1.38%)
Oct 17, 2023	22.85	23.10	22.82	22.92	82,693	+0.05(+0.22%)
Oct 16, 2023	22.57	23.06	22.70	22.87	65,359	+0.49(+2.17%)
Oct 13, 2023	22.94	23.00	22.23	22.39	98,262	-0.56(-2.46%)
Oct 12, 2023	23.61	24.34	22.81	22.95	87,605	-0.64(-2.73%)
Oct 11, 2023	23.87	24.00	23.56	23.60	125,757	-0.16(-0.67%)
Oct 10, 2023	23.64	23.95	23.38	23.75	74,950	+0.20(+0.84%)
Oct 09, 2023	23.39	23.68	23.39	23.56	48,792	+0.04(+0.17%)
Oct 06, 2023	23.34	23.72	23.23	23.52	103,748	+0.07(+0.30%)
Oct 05, 2023	23.49	23.60	23.36	23.45	133,864	-0.13(-0.55%)
Oct 04, 2023	23.43	23.84	23.34	23.58	92,830	+0.09(+0.38%)
Oct 03, 2023	23.53	23.57	23.25	23.49	77,855	-0.07(-0.29%)
Oct 02, 2023	23.22	23.68	23.22	23.56	94,410	+0.19(+0.81%)
Sep 29, 2023	23.78	23.82	23.33	23.37	198,203	-0.41(-1.71%)
Sep 28, 2023	23.45	23.92	23.39	23.77	106,551	+0.39(+1.65%)
Sep 27, 2023	23.22	23.55	23.15	23.39	72,955	+0.25(+1.07%)
Sep 26, 2023	23.30	23.45	23.10	23.14	63,736	-0.32(-1.35%)
Sep 25, 2023	22.68	23.50	23.32	23.46	106,402	+0.81(+3.59%)
Sep 22, 2023	23.05	23.23	22.61	22.65	63,673	-0.36(-1.55%)
Sep 21, 2023	23.26	23.28	22.98	23.00	67,243	-0.29(-1.23%)
Sep 20, 2023	23.28	23.58	23.26	23.29	66,134	+0.16(+0.68%)
Sep 19, 2023	23.44	23.55	23.12	23.13	83,346	-0.25(-1.05%)
Sep 18, 2023	23.51	23.59	22.98	23.38	101,631	-0.15(-0.63%)
Sep 15, 2023	24.03	24.21	23.45	23.53	548,284	-0.43(-1.81%)
Sep 14, 2023	23.52	23.97	23.41	23.96	82,711	+0.35(+1.46%)
Sep 13, 2023	23.95	24.06	23.56	23.61	71,894	-0.37(-1.56%)
Sep 12, 2023	24.08	24.21	23.95	23.99	106,318	-0.02(-0.08%)
Sep 11, 2023	24.01	24.30	23.96	24.01	65,745	+0.03(+0.12%)
Sep 08, 2023	24.04	24.16	23.88	23.98	88,704	+0.02(+0.08%)
Sep 07, 2023	23.80	24.23	23.60	23.96	123,941	+0.16(+0.66%)
Sep 06, 2023	24.00	24.04	23.63	23.80	109,007	-0.20(-0.82%)
Sep 05, 2023	23.69	24.01	23.02	24.00	109,044	+0.32(+1.33%)
Sep 01, 2023	23.39	23.94	23.39	23.68	100,227	+0.44(+1.91%)
Aug 31, 2023	22.83	23.47	22.83	23.24	158,488	+0.46(+2.03%)
Aug 30, 2023	22.46	22.95	22.46	22.78	69,502	+0.00(+0.00%)
Aug 29, 2023	22.71	22.91	22.52	22.78	57,315	+0.08(+0.35%)
Aug 28, 2023	22.45	22.90	22.45	22.70	83,196	+0.31(+1.36%)
Aug 25, 2023	22.09	22.49	22.00	22.39	117,644	+0.32(+1.43%)
Aug 24, 2023	22.38	22.50	22.02	22.08	106,699	-0.36(-1.63%)
Aug 23, 2023	22.35	22.52	22.24	22.44	70,497	+0.08(+0.35%)
Aug 22, 2023	22.43	22.60	22.29	22.36	73,935	-0.07(-0.31%)
Aug 21, 2023	22.94	22.97	22.41	22.43	111,589	-0.52(-2.28%)
Aug 18, 2023	22.82	23.09	22.81	22.95	104,317	-0.02(-0.09%)
Aug 17, 2023	23.43	23.52	22.85	22.97	128,871	-0.46(-1.98%)
Aug 16, 2023	24.30	24.31	23.41	23.44	113,522	-0.87(-3.57%)
Aug 15, 2023	23.82	24.31	23.75	24.30	246,319	+0.40(+1.69%)
Aug 14, 2023	23.65	24.47	23.65	23.90	123,157	+0.15(+0.62%)
Aug 11, 2023	23.50	24.04	23.41	23.75	103,790	+0.19(+0.79%)
Aug 10, 2023	23.53	23.80	23.41	23.57	77,965	+0.17(+0.72%)
Aug 09, 2023	23.14	23.73	22.41	23.40	106,118	+0.49(+2.15%)
Aug 08, 2023	23.14	23.16	22.65	22.90	84,614	-0.28(-1.19%)
Aug 07, 2023	23.13	23.51	22.97	23.18	66,929	+0.15(+0.64%)
Aug 04, 2023	23.44	23.59	22.29	23.03	74,884	-0.34(-1.43%)
Aug 03, 2023	23.05	23.42	22.98	23.37	76,110	+0.31(+1.33%)
Aug 02, 2023	22.84	23.28	22.84	23.06	66,393	+0.02(+0.09%)

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.

Hackett Grp Inc (NQ: HCKT )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Hackett Grp Inc (NQ: HCKT )

Historical Prices

Sections

Services