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

Hackett Grp Inc (NQ: HCKT )

25.97 -0.10 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Jul 31, 2002 1.565 1.635 1.393 1.393 414,137 -0.17(-11.00%)
Jul 30, 2002 1.432 1.565 1.369 1.565 172,812 +0.08(+5.26%)
Jul 29, 2002 1.541 1.541 1.377 1.486 129,481 +0.00(+0.00%)
Jul 26, 2002 1.557 1.557 1.377 1.486 100,083 -0.05(-3.06%)
Jul 25, 2002 1.526 1.690 1.393 1.533 160,286 -0.07(-4.39%)
Jul 24, 2002 1.486 1.643 1.486 1.604 104,940 +0.18(+12.64%)
Jul 23, 2002 1.416 1.643 1.369 1.424 109,030 -0.03(-2.15%)
Jul 22, 2002 1.393 1.455 1.330 1.455 68,409 +0.13(+9.41%)
Jul 19, 2002 1.408 1.486 1.330 1.330 131,271 -0.20(-12.82%)
Jul 17, 2002 1.502 1.643 1.369 1.526 421,039 -0.16(-9.30%)
Jul 12, 2002 1.604 1.698 1.533 1.682 296,670 +0.14(+8.75%)
Jul 11, 2002 1.557 1.635 1.463 1.547 3,249,317 -0.01(-0.65%)
Jul 10, 2002 1.987 1.995 1.228 1.557 2,285,680 -0.43(-21.65%)
Jul 09, 2002 2.284 2.284 1.987 1.987 348,565 -0.25(-11.19%)
Jul 08, 2002 2.347 2.347 2.238 2.238 213,076 -0.11(-4.67%)
Jul 05, 2002 2.300 2.386 2.261 2.347 93,436 +0.00(+0.00%)
Jul 04, 2002 2.340 2.402 2.112 2.347 287,595 +0.00(+0.00%)
Jul 03, 2002 2.340 2.402 2.112 2.347 287,595 +0.00(+0.00%)
Jul 02, 2002 2.402 2.457 2.167 2.347 524,190 -0.10(-4.14%)
Jul 01, 2002 2.934 3.059 2.386 2.448 315,843 -0.52(-17.42%)
Jun 28, 2002 3.059 3.153 2.816 2.965 1,394,262 -0.17(-5.49%)
Jun 27, 2002 3.129 3.208 3.021 3.137 299,099 +0.00(+0.00%)
Jun 26, 2002 3.129 3.208 2.934 3.137 176,775 -0.05(-1.72%)
Jun 25, 2002 3.176 3.317 3.129 3.192 147,248 -0.19(-5.56%)
Jun 21, 2002 3.481 3.481 3.341 3.380 145,459 +0.09(+2.61%)
Jun 20, 2002 3.403 3.481 3.114 3.294 101,361 -0.02(-0.47%)
Jun 19, 2002 3.599 3.599 3.302 3.309 320,573 -0.27(-7.44%)
Jun 18, 2002 3.834 3.951 3.575 3.575 146,737 -0.34(-8.60%)
Jun 17, 2002 3.798 3.951 3.763 3.912 127,948 +0.08(+2.04%)
Jun 14, 2002 3.551 3.849 3.521 3.834 106,985 +0.48(+14.22%)
Jun 12, 2002 3.442 3.442 3.286 3.356 87,173 -0.09(-2.50%)
Jun 11, 2002 3.528 3.638 3.348 3.442 228,798 -0.11(-3.08%)
Jun 10, 2002 3.755 3.779 3.348 3.552 204,895 -0.15(-4.02%)
Jun 07, 2002 3.794 3.794 3.677 3.701 159,391 -0.12(-3.07%)
Jun 06, 2002 4.067 4.131 3.818 3.818 207,707 -0.23(-5.79%)
Jun 05, 2002 3.896 4.067 3.841 4.053 109,158 -0.02(-0.38%)
May 31, 2002 4.131 4.217 4.068 4.068 202,083 -0.44(-9.72%)
May 28, 2002 4.186 4.811 4.146 4.506 301,016 +0.31(+7.46%)
May 27, 2002 4.467 4.608 4.186 4.193 171,790 +0.00(+0.00%)
May 24, 2002 4.467 4.608 4.186 4.193 171,790 -0.27(-5.96%)
May 23, 2002 4.608 4.608 4.100 4.459 177,797 -0.10(-2.23%)
May 22, 2002 4.530 4.655 4.475 4.561 348,693 +0.02(+0.34%)
May 21, 2002 4.694 4.772 4.428 4.545 252,572 -0.13(-2.86%)
May 20, 2002 4.765 4.772 4.679 4.679 77,459 -0.25(-5.05%)
May 17, 2002 5.085 5.163 4.811 4.928 287,211 -0.02(-0.32%)
May 16, 2002 5.070 5.070 4.890 4.944 71,323 -0.18(-3.53%)
May 15, 2002 4.968 5.093 4.859 5.124 102,256 +0.04(+0.77%)
May 14, 2002 4.694 5.085 4.686 5.085 272,512 +0.39(+8.33%)
May 13, 2002 4.616 4.733 4.616 4.694 221,895 +0.00(+0.00%)
May 10, 2002 4.538 4.694 4.303 4.694 309,324 +0.16(+3.63%)
May 09, 2002 4.694 4.718 4.522 4.530 174,218 -0.16(-3.50%)
May 08, 2002 4.694 4.694 4.655 4.694 106,602 +0.04(+0.84%)
May 07, 2002 4.639 4.686 4.632 4.655 77,075 -0.01(-0.17%)
May 06, 2002 4.694 4.718 4.639 4.663 205,407 -0.05(-1.16%)
May 03, 2002 4.710 4.788 4.694 4.718 337,317 -0.05(-0.99%)
May 02, 2002 4.773 4.843 4.694 4.765 142,775 -0.07(-1.44%)
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.