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 (%)
Jun 20, 2024 21.55 21.85 21.48 21.57 50,853 -0.05(-0.23%)
Jun 18, 2024 21.91 21.91 21.62 21.62 58,433 -0.27(-1.23%)
Jun 17, 2024 21.67 21.89 21.63 21.89 143,538 +0.17(+0.78%)
Jun 14, 2024 21.64 21.75 21.43 21.72 68,369 -0.09(-0.41%)
Jun 13, 2024 21.87 21.99 21.74 21.81 81,156 -0.17(-0.77%)
Jun 12, 2024 22.57 22.60 21.85 21.98 136,139 -0.19(-0.85%)
Jun 11, 2024 22.16 22.19 21.92 22.17 102,308 +0.02(+0.09%)
Jun 10, 2024 21.90 22.17 21.78 22.15 50,153 +0.18(+0.82%)
Jun 07, 2024 21.91 22.09 21.84 21.97 74,144 -0.10(-0.45%)
Jun 06, 2024 22.18 22.22 21.89 22.07 70,209 -0.18(-0.81%)
Jun 05, 2024 22.09 22.27 21.84 22.25 75,097 +0.22(+0.99%)
Jun 04, 2024 21.91 22.15 21.85 22.03 88,610 +0.00(+0.00%)
Jun 03, 2024 22.29 22.34 21.98 22.03 83,022 -0.17(-0.76%)
May 31, 2024 21.89 22.22 21.79 22.20 127,837 +0.32(+1.46%)
May 30, 2024 21.87 22.03 21.64 21.88 86,638 +0.11(+0.50%)
May 29, 2024 21.43 21.86 21.34 21.77 110,460 +0.13(+0.60%)
May 28, 2024 21.45 21.72 21.21 21.64 93,275 +0.22(+1.02%)
May 24, 2024 21.35 21.42 21.18 21.42 90,712 +0.18(+0.84%)
May 23, 2024 21.42 21.75 21.02 21.24 98,547 -0.16(-0.74%)
May 22, 2024 21.76 21.79 21.38 21.40 86,662 -0.45(-2.05%)
May 21, 2024 21.48 22.00 21.30 21.85 281,506 +0.37(+1.71%)
May 20, 2024 21.48 21.62 21.36 21.48 76,653 +0.05(+0.23%)
May 17, 2024 21.59 21.59 21.25 21.43 108,715 -0.10(-0.46%)
May 16, 2024 21.50 21.69 21.42 21.53 115,166 +0.03(+0.14%)
May 15, 2024 21.72 21.72 21.43 21.50 96,224 -0.04(-0.18%)
May 14, 2024 21.79 21.79 21.38 21.54 81,782 -0.08(-0.37%)
May 13, 2024 21.97 21.97 21.55 21.62 101,489 -0.16(-0.73%)
May 10, 2024 21.78 21.88 21.66 21.78 89,988 +0.03(+0.14%)
May 09, 2024 21.25 21.93 21.25 21.75 116,248 +0.30(+1.39%)
May 08, 2024 21.72 21.72 20.13 21.45 195,561 -0.64(-2.88%)
May 07, 2024 22.16 22.36 22.06 22.09 88,021 -0.11(-0.49%)
May 06, 2024 22.09 22.29 22.01 22.20 69,975 +0.17(+0.77%)
May 03, 2024 21.99 22.18 21.92 22.03 82,024 +0.18(+0.82%)
May 02, 2024 21.93 21.96 21.70 21.85 89,024 +0.07(+0.32%)
May 01, 2024 21.69 22.08 21.64 21.78 76,887 +0.20(+0.92%)
Apr 30, 2024 21.90 21.97 21.58 21.58 114,875 -0.43(-1.94%)
Apr 29, 2024 21.89 22.05 21.88 22.01 71,074 +0.17(+0.77%)
Apr 26, 2024 21.82 21.91 21.68 21.84 67,718 +0.07(+0.32%)
Apr 25, 2024 22.11 22.12 21.67 21.77 101,963 -0.45(-2.02%)
Apr 24, 2024 22.40 22.40 22.08 22.22 67,899 -0.14(-0.62%)
Apr 23, 2024 22.40 22.57 22.31 22.36 66,660 -0.03(-0.13%)
Apr 22, 2024 22.52 22.76 22.30 22.39 101,936 -0.10(-0.44%)
Apr 19, 2024 22.28 22.54 22.28 22.49 102,798 +0.13(+0.58%)
Apr 18, 2024 22.36 22.62 22.27 22.36 140,855 +0.03(+0.13%)
Apr 17, 2024 22.49 22.61 22.11 22.33 117,187 +0.01(+0.04%)
Apr 16, 2024 22.22 22.35 22.12 22.32 101,235 +0.02(+0.09%)
Apr 15, 2024 22.62 22.67 22.16 22.30 70,033 -0.30(-1.32%)
Apr 12, 2024 23.06 23.07 22.59 22.59 56,688 -0.48(-2.07%)
Apr 11, 2024 22.84 23.12 22.84 23.07 74,235 +0.28(+1.22%)
Apr 10, 2024 22.90 23.07 22.56 22.79 87,602 -0.50(-2.14%)
Apr 09, 2024 23.19 23.29 23.07 23.29 75,263 +0.17(+0.73%)
Apr 08, 2024 23.25 23.34 23.11 23.12 86,730 -0.08(-0.34%)
Apr 05, 2024 23.46 23.46 23.16 23.20 53,137 -0.29(-1.23%)
Apr 04, 2024 23.72 23.76 23.47 23.49 99,793 -0.03(-0.13%)
Apr 03, 2024 23.47 23.69 23.37 23.52 75,531 -0.02(-0.08%)
Apr 02, 2024 23.99 24.07 23.43 23.54 80,513 -0.52(-2.15%)
Apr 01, 2024 24.18 24.22 23.94 24.06 76,891 -0.12(-0.49%)
Mar 28, 2024 23.97 24.29 23.96 24.18 137,803 +0.31(+1.29%)
Mar 27, 2024 24.00 24.00 23.81 23.87 93,032 +0.07(+0.29%)
Mar 26, 2024 24.08 24.11 23.77 23.80 77,032 -0.26(-1.08%)
Mar 25, 2024 24.12 24.28 23.74 24.06 91,665 +0.12(+0.50%)
Mar 22, 2024 24.37 24.37 23.89 23.94 68,491 -0.36(-1.47%)
Mar 21, 2024 24.52 24.52 24.23 24.30 96,973 -0.02(-0.08%)
Mar 20, 2024 23.96 24.34 23.77 24.32 114,224 +0.27(+1.11%)
Mar 19, 2024 23.69 24.10 23.56 24.05 81,061 +0.44(+1.85%)
Mar 18, 2024 23.93 24.01 23.60 23.61 87,721 -0.34(-1.41%)
Mar 15, 2024 23.71 24.12 23.62 23.95 170,363 +0.10(+0.42%)
Mar 14, 2024 24.12 24.16 23.55 23.85 74,347 -0.38(-1.55%)
Mar 13, 2024 24.62 24.68 24.16 24.23 66,248 -0.36(-1.45%)
Mar 12, 2024 24.43 24.63 24.31 24.58 64,282 +0.03(+0.12%)
Mar 11, 2024 24.43 24.55 24.19 24.55 51,959 +0.09(+0.36%)
Mar 08, 2024 24.64 24.88 24.40 24.46 61,361 +0.05(+0.20%)
Mar 07, 2024 24.62 24.62 24.30 24.41 58,612 +0.01(+0.04%)
Mar 06, 2024 24.59 24.69 24.35 24.41 73,629 -0.05(-0.20%)
Mar 05, 2024 24.60 24.68 24.36 24.45 89,399 -0.32(-1.28%)
Mar 04, 2024 24.72 24.99 24.64 24.77 71,731 +0.05(+0.20%)
Mar 01, 2024 24.47 24.86 24.28 24.72 106,687 +0.24(+0.97%)
Feb 29, 2024 24.76 25.02 24.28 24.48 181,767 -0.27(-1.08%)
Feb 28, 2024 24.66 24.77 24.32 24.75 86,709 -0.09(-0.36%)
Feb 27, 2024 24.95 25.22 24.74 24.84 91,716 -0.05(-0.20%)
Feb 26, 2024 24.14 24.96 24.01 24.89 121,023 +0.70(+2.91%)
Feb 23, 2024 24.29 24.45 23.99 24.19 98,912 +0.08(+0.33%)
Feb 22, 2024 24.80 25.14 24.07 24.11 150,183 -0.70(-2.83%)
Feb 21, 2024 24.76 26.44 23.53 24.81 307,340 +2.11(+9.29%)
Feb 20, 2024 22.90 23.13 22.65 22.70 105,730 -0.44(-1.88%)
Feb 16, 2024 23.57 23.66 23.13 23.14 83,370 -0.49(-2.05%)
Feb 15, 2024 23.36 23.72 23.31 23.62 128,812 +0.45(+1.92%)
Feb 14, 2024 23.13 23.20 22.82 23.18 133,939 +0.48(+2.09%)
Feb 13, 2024 23.31 23.41 22.57 22.70 125,681 -1.15(-4.82%)
Feb 12, 2024 23.26 23.96 23.24 23.85 106,531 +0.71(+3.08%)
Feb 09, 2024 22.85 23.22 22.82 23.14 89,746 +0.26(+1.13%)
Feb 08, 2024 22.23 22.88 22.23 22.88 70,558 +0.65(+2.94%)
Feb 07, 2024 22.68 22.94 22.19 22.23 59,769 -0.47(-2.05%)
Feb 06, 2024 22.34 22.72 22.26 22.69 61,471 +0.37(+1.64%)
Feb 05, 2024 22.44 22.44 22.17 22.33 63,885 -0.33(-1.44%)
Feb 02, 2024 22.90 23.02 22.61 22.65 55,364 -0.42(-1.80%)
Feb 01, 2024 22.91 23.10 22.76 23.07 68,814 +0.17(+0.74%)
Jan 31, 2024 23.23 23.35 22.80 22.90 105,441 -0.28(-1.20%)
Jan 30, 2024 23.05 23.24 22.91 23.18 39,689 +0.00(+0.00%)
Jan 29, 2024 23.02 23.18 22.90 23.18 51,273 +0.13(+0.56%)
Jan 26, 2024 23.43 23.50 23.02 23.05 56,338 -0.19(-0.81%)
Jan 25, 2024 23.49 23.53 23.02 23.24 73,571 +0.02(+0.09%)
Jan 24, 2024 23.49 23.49 23.15 23.22 63,777 -0.17(-0.72%)
Jan 23, 2024 23.80 24.02 23.34 23.39 71,335 -0.30(-1.25%)
Jan 22, 2024 23.40 23.68 23.40 23.68 82,536 +0.50(+2.14%)
Jan 19, 2024 23.37 23.37 23.01 23.19 122,339 -0.02(-0.09%)
Jan 18, 2024 23.01 23.22 22.91 23.21 63,302 +0.25(+1.08%)
Jan 17, 2024 22.49 22.98 22.49 22.96 61,448 +0.23(+1.00%)
Jan 16, 2024 22.52 22.81 22.48 22.73 72,446 +0.12(+0.53%)
Jan 12, 2024 22.67 22.90 22.51 22.61 61,755 +0.13(+0.57%)
Jan 11, 2024 22.19 22.52 21.99 22.48 68,642 +0.23(+1.02%)
Jan 10, 2024 21.93 22.29 21.86 22.26 70,328 +0.27(+1.22%)
Jan 09, 2024 21.82 22.02 21.72 21.99 56,886 -0.06(-0.27%)
Jan 08, 2024 21.72 22.05 21.72 22.05 82,959 +0.27(+1.23%)
Jan 05, 2024 22.06 22.16 21.76 21.78 157,102 -0.42(-1.87%)
Jan 04, 2024 22.28 22.29 21.22 22.20 95,604 -0.03(-0.13%)
Jan 03, 2024 22.34 22.53 22.02 22.23 121,313 -0.24(-1.06%)
Jan 02, 2024 22.34 22.65 22.34 22.46 100,804 -0.09(-0.40%)
Dec 29, 2023 22.78 22.79 22.50 22.55 191,716 -0.20(-0.87%)
Dec 28, 2023 22.71 22.87 22.62 22.75 67,953 +0.00(+0.00%)
Dec 27, 2023 22.77 23.09 22.65 22.75 112,200 +0.11(+0.48%)
Dec 26, 2023 22.42 22.67 22.23 22.64 70,728 +0.33(+1.46%)
Dec 22, 2023 22.34 22.47 22.14 22.32 114,035 -0.07(-0.31%)
Dec 21, 2023 22.17 22.38 22.09 22.38 78,926 +0.39(+1.76%)
Dec 20, 2023 22.40 22.56 21.91 22.00 134,806 -0.33(-1.46%)
Dec 19, 2023 22.15 22.38 21.93 22.32 108,835 +0.37(+1.71%)
Dec 18, 2023 22.13 22.28 21.62 21.95 110,393 +0.00(+0.00%)
Dec 15, 2023 22.44 22.44 21.92 21.95 268,774 -0.29(-1.31%)
Dec 14, 2023 22.77 22.91 22.19 22.24 137,852 -0.31(-1.38%)
Dec 13, 2023 22.04 22.55 21.90 22.55 182,260 +0.61(+2.78%)
Dec 12, 2023 22.01 22.16 21.71 21.94 66,834 -0.05(-0.22%)
Dec 11, 2023 22.02 22.26 21.87 21.99 55,319 -0.04(-0.18%)
Dec 08, 2023 21.90 22.17 21.87 22.03 71,281 +0.05(+0.22%)
Dec 07, 2023 21.92 22.19 21.76 21.98 62,278 -0.02(-0.09%)
Dec 06, 2023 22.32 22.72 21.98 22.00 56,489 -0.23(-1.02%)
Dec 05, 2023 22.51 22.68 22.15 22.23 52,141 -0.29(-1.27%)
Dec 04, 2023 22.24 22.66 22.24 22.51 59,499 +0.36(+1.65%)
Dec 01, 2023 21.45 22.24 21.20 22.15 126,612 +0.16(+0.72%)
Nov 30, 2023 22.03 22.10 21.73 21.99 73,973 -0.13(-0.58%)
Nov 29, 2023 22.35 22.55 22.03 22.12 43,042 -0.10(-0.44%)
Nov 28, 2023 22.47 22.56 22.20 22.22 58,040 -0.22(-0.97%)
Nov 27, 2023 22.17 22.44 22.16 22.43 64,600 +0.09(+0.40%)
Nov 24, 2023 22.16 22.34 21.95 22.34 16,574 +0.11(+0.49%)
Nov 22, 2023 22.09 22.27 22.09 22.23 34,888 +0.32(+1.44%)
Nov 21, 2023 22.13 22.13 21.67 21.92 204,059 -0.24(-1.07%)
Nov 20, 2023 22.17 22.22 21.77 22.16 53,159 +0.06(+0.27%)
Nov 17, 2023 22.15 22.26 21.87 22.10 73,809 +0.17(+0.76%)
Nov 16, 2023 21.95 22.09 21.66 21.93 65,555 -0.13(-0.58%)
Nov 15, 2023 22.35 22.71 22.06 22.06 71,600 -0.19(-0.84%)
Nov 14, 2023 21.98 22.29 21.73 22.24 94,864 +0.79(+3.67%)
Nov 13, 2023 21.14 21.48 21.09 21.46 58,795 +0.29(+1.35%)
Nov 10, 2023 21.05 21.39 20.74 21.17 99,368 +0.26(+1.23%)
Nov 09, 2023 21.17 21.26 20.85 20.91 98,538 -0.08(-0.38%)
Nov 08, 2023 21.98 22.55 20.29 20.99 179,147 -1.89(-8.27%)
Nov 07, 2023 22.81 23.11 22.80 22.89 51,026 +0.09(+0.39%)
Nov 06, 2023 23.12 23.12 22.69 22.80 77,227 -0.35(-1.53%)
Nov 03, 2023 22.97 23.40 22.96 23.15 92,987 +0.51(+2.26%)
Nov 02, 2023 22.57 22.67 22.41 22.64 103,672 +0.26(+1.14%)
Nov 01, 2023 22.03 22.42 22.02 22.38 76,194 +0.41(+1.88%)
Oct 31, 2023 21.81 22.13 21.17 21.97 57,710 +0.13(+0.59%)
Oct 30, 2023 21.86 21.95 21.61 21.84 53,657 +0.23(+1.05%)
Oct 27, 2023 21.88 21.89 21.40 21.61 53,496 -0.31(-1.39%)
Oct 26, 2023 22.05 22.20 21.82 21.92 61,139 -0.13(-0.58%)
Oct 25, 2023 22.10 22.37 22.04 22.05 96,696 -0.29(-1.28%)
Oct 24, 2023 21.95 22.35 21.84 22.33 91,266 +0.58(+2.67%)
Oct 23, 2023 22.04 22.11 21.75 21.75 58,018 -0.37(-1.69%)
Oct 20, 2023 22.44 22.52 22.12 22.13 78,734 -0.15(-0.66%)
Oct 19, 2023 22.50 22.61 22.22 22.27 55,731 -0.22(-0.96%)
Oct 18, 2023 22.71 22.72 22.42 22.49 47,937 -0.32(-1.38%)
Oct 17, 2023 22.74 22.98 22.71 22.81 83,114 +0.05(+0.22%)
Oct 16, 2023 22.45 22.94 22.58 22.76 65,692 +0.48(+2.17%)
Oct 13, 2023 22.83 22.89 22.12 22.27 98,763 -0.56(-2.46%)
Oct 12, 2023 23.49 24.22 22.70 22.84 88,052 -0.64(-2.73%)
Oct 11, 2023 23.75 23.88 23.44 23.48 126,398 -0.16(-0.67%)
Oct 10, 2023 23.52 23.83 23.26 23.63 75,332 +0.20(+0.84%)
Oct 09, 2023 23.27 23.56 23.27 23.44 49,040 +0.04(+0.17%)
Oct 06, 2023 23.22 23.60 23.11 23.40 104,277 +0.07(+0.30%)
Oct 05, 2023 23.37 23.48 23.24 23.33 134,547 -0.13(-0.55%)
Oct 04, 2023 23.31 23.72 23.22 23.46 93,303 +0.09(+0.38%)
Oct 03, 2023 23.41 23.45 23.13 23.37 78,252 -0.07(-0.29%)
Oct 02, 2023 23.10 23.56 23.10 23.44 94,891 +0.19(+0.81%)
Sep 29, 2023 23.66 23.70 23.21 23.25 199,214 -0.40(-1.71%)
Sep 28, 2023 23.33 23.80 23.27 23.65 107,094 +0.38(+1.65%)
Sep 27, 2023 23.10 23.43 23.03 23.27 73,327 +0.25(+1.07%)
Sep 26, 2023 23.18 23.33 22.98 23.02 64,061 -0.32(-1.35%)
Sep 25, 2023 22.56 23.38 23.20 23.34 106,945 +0.81(+3.59%)
Sep 22, 2023 22.93 23.11 22.49 22.53 63,998 -0.35(-1.55%)
Sep 21, 2023 23.14 23.16 22.87 22.89 67,586 -0.29(-1.23%)
Sep 20, 2023 23.16 23.46 23.14 23.17 66,472 +0.16(+0.68%)
Sep 19, 2023 23.32 23.43 23.00 23.01 83,771 -0.25(-1.05%)
Sep 18, 2023 23.39 23.47 22.87 23.26 102,150 -0.15(-0.63%)
Sep 15, 2023 23.91 24.08 23.33 23.41 551,080 -0.43(-1.81%)
Sep 14, 2023 23.40 23.85 23.29 23.84 83,133 +0.34(+1.46%)
Sep 13, 2023 23.83 23.94 23.44 23.49 72,261 -0.37(-1.56%)
Sep 12, 2023 23.96 24.08 23.83 23.87 106,860 -0.02(-0.08%)
Sep 11, 2023 23.89 24.18 23.84 23.89 66,080 +0.03(+0.12%)
Sep 08, 2023 23.92 24.03 23.76 23.86 89,157 +0.02(+0.08%)
Sep 07, 2023 23.68 24.10 23.49 23.84 124,573 +0.16(+0.66%)
Sep 06, 2023 23.88 23.92 23.51 23.68 109,563 -0.20(-0.82%)
Sep 05, 2023 23.57 23.89 22.90 23.88 109,600 +0.31(+1.33%)
Sep 01, 2023 23.27 23.82 23.27 23.56 100,738 +0.44(+1.91%)
Aug 31, 2023 22.71 23.35 22.71 23.12 159,297 +0.46(+2.03%)
Aug 30, 2023 22.35 22.84 22.35 22.66 69,856 +0.00(+0.00%)
Aug 29, 2023 22.59 22.80 22.41 22.66 57,607 +0.08(+0.35%)
Aug 28, 2023 22.34 22.79 22.34 22.58 83,621 +0.30(+1.37%)
Aug 25, 2023 21.97 22.38 21.89 22.28 118,243 +0.31(+1.43%)
Aug 24, 2023 22.27 22.39 21.91 21.96 107,243 -0.36(-1.63%)
Aug 23, 2023 22.24 22.40 22.13 22.33 70,857 +0.08(+0.35%)
Aug 22, 2023 22.32 22.48 22.18 22.25 74,312 -0.07(-0.31%)
Aug 21, 2023 22.83 22.86 22.30 22.32 112,158 -0.52(-2.28%)
Aug 18, 2023 22.70 22.98 22.70 22.84 104,849 -0.02(-0.09%)
Aug 17, 2023 23.31 23.40 22.73 22.86 129,528 -0.46(-1.98%)
Aug 16, 2023 24.18 24.19 23.29 23.32 114,101 -0.86(-3.57%)
Aug 15, 2023 23.70 24.19 23.63 24.18 247,575 +0.40(+1.69%)
Aug 14, 2023 23.53 24.35 23.53 23.78 123,785 +0.15(+0.62%)
Aug 11, 2023 23.38 23.92 23.29 23.63 104,319 +0.19(+0.80%)
Aug 10, 2023 23.41 23.68 23.29 23.45 78,363 +0.17(+0.72%)
Aug 09, 2023 23.02 23.61 22.30 23.28 106,659 +0.49(+2.15%)
Aug 08, 2023 23.02 23.04 22.53 22.79 85,046 -0.27(-1.19%)
Aug 07, 2023 23.01 23.39 22.85 23.06 67,270 +0.15(+0.64%)
Aug 04, 2023 23.32 23.47 22.18 22.92 75,266 -0.33(-1.43%)
Aug 03, 2023 22.94 23.30 22.87 23.25 76,498 +0.30(+1.33%)
Aug 02, 2023 22.72 23.16 22.72 22.95 66,732 +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.