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

Hackett Grp Inc (NQ: HCKT )

21.47 -0.01 (-0.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 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, 2009 2.350 2.358 2.311 2.342 105,499 -0.01(-0.33%)
Jul 30, 2009 2.381 2.381 2.311 2.350 153,068 +0.02(+0.66%)
Jul 29, 2009 2.311 2.381 2.288 2.334 97,115 -0.05(-1.94%)
Jul 28, 2009 2.304 2.388 2.273 2.381 161,797 +0.05(+1.98%)
Jul 27, 2009 2.311 2.342 2.213 2.334 155,354 +0.04(+1.68%)
Jul 24, 2009 2.281 2.373 2.157 2.296 108,144 -0.02(-0.67%)
Jul 23, 2009 2.026 2.427 2.011 2.311 227,289 +0.28(+13.64%)
Jul 22, 2009 1.972 2.042 1.857 2.034 149,036 +0.05(+2.33%)
Jul 21, 2009 1.995 1.995 1.888 1.988 91,273 +0.00(+0.00%)
Jul 20, 2009 1.934 1.995 1.911 1.988 65,674 +0.08(+4.03%)
Jul 17, 2009 2.011 2.011 1.849 1.911 113,614 -0.08(-3.88%)
Jul 16, 2009 1.911 2.034 1.849 1.988 120,622 +0.02(+1.18%)
Jul 15, 2009 1.811 1.965 1.803 1.965 234,157 +0.18(+9.91%)
Jul 14, 2009 1.841 1.849 1.772 1.787 79,596 -0.06(-3.33%)
Jul 13, 2009 1.787 1.849 1.741 1.849 195,628 +0.10(+5.73%)
Jul 10, 2009 1.864 1.872 1.734 1.749 164,401 -0.12(-6.20%)
Jul 09, 2009 1.864 1.911 1.849 1.864 242,495 +0.02(+1.26%)
Jul 08, 2009 1.872 1.926 1.841 1.841 139,502 -0.01(-0.42%)
Jul 07, 2009 1.895 1.918 1.841 1.849 301,758 -0.04(-2.04%)
Jul 06, 2009 1.911 1.911 1.864 1.888 97,910 -0.02(-1.21%)
Jul 02, 2009 1.864 1.926 1.826 1.911 245,790 +0.01(+0.41%)
Jul 01, 2009 1.811 1.903 1.811 1.903 92,217 +0.11(+6.01%)
Jun 30, 2009 1.780 1.811 1.780 1.795 141,669 +0.02(+0.87%)
Jun 29, 2009 1.787 1.795 1.749 1.780 100,750 +0.00(+0.00%)
Jun 26, 2009 1.710 1.818 1.710 1.780 1,433,006 +0.05(+3.12%)
Jun 25, 2009 1.741 1.803 1.703 1.726 167,002 +0.01(+0.45%)
Jun 24, 2009 1.734 1.749 1.687 1.718 264,022 +0.01(+0.45%)
Jun 23, 2009 1.687 1.749 1.687 1.710 104,845 +0.05(+2.78%)
Jun 22, 2009 1.718 1.764 1.656 1.664 240,003 -0.07(-4.00%)
Jun 19, 2009 1.787 1.787 1.718 1.734 199,645 -0.02(-1.32%)
Jun 18, 2009 1.757 1.764 1.718 1.757 73,263 +0.02(+1.33%)
Jun 17, 2009 1.703 1.757 1.680 1.734 53,475 +0.04(+2.27%)
Jun 16, 2009 1.764 1.803 1.687 1.695 61,987 -0.03(-1.79%)
Jun 15, 2009 1.818 1.818 1.680 1.726 94,425 -0.09(-5.08%)
Jun 12, 2009 1.695 1.818 1.695 1.818 116,069 +0.12(+6.79%)
Jun 11, 2009 1.672 1.734 1.664 1.703 135,245 +0.04(+2.31%)
Jun 10, 2009 1.703 1.703 1.656 1.664 385,793 +0.00(+0.00%)
Jun 09, 2009 1.641 1.672 1.641 1.664 62,253 +0.02(+1.41%)
Jun 08, 2009 1.641 1.695 1.633 1.641 156,023 -0.02(-0.93%)
Jun 05, 2009 1.703 1.703 1.633 1.656 99,558 +0.00(+0.00%)
Jun 04, 2009 1.656 1.710 1.633 1.656 146,056 +0.00(+0.00%)
Jun 03, 2009 1.741 1.795 1.633 1.656 154,163 -0.13(-7.33%)
Jun 02, 2009 1.772 1.803 1.718 1.787 200,172 +0.06(+3.57%)
Jun 01, 2009 1.811 1.811 1.687 1.726 285,163 -0.08(-4.27%)
May 29, 2009 1.549 1.980 1.533 1.803 764,380 +0.26(+17.00%)
May 28, 2009 1.656 1.656 1.518 1.541 484,067 -0.09(-5.66%)
May 27, 2009 1.649 1.649 1.595 1.633 183,828 -0.02(-1.40%)
May 26, 2009 1.541 1.672 1.541 1.656 161,657 +0.10(+6.44%)
May 22, 2009 1.579 1.672 1.556 1.556 89,311 -0.02(-0.98%)
May 21, 2009 1.579 1.618 1.572 1.572 205,538 -0.01(-0.49%)
May 20, 2009 1.680 1.687 1.572 1.579 220,942 -0.08(-5.09%)
May 19, 2009 1.610 1.664 1.603 1.664 270,855 +0.05(+3.35%)
May 18, 2009 1.618 1.649 1.595 1.610 240,373 +0.02(+0.97%)
May 15, 2009 1.618 1.618 1.572 1.595 193,967 -0.01(-0.48%)
May 14, 2009 1.618 1.626 1.572 1.603 142,523 +0.00(+0.00%)
May 13, 2009 1.649 1.703 1.549 1.603 261,303 -0.08(-4.59%)
May 12, 2009 1.834 1.841 1.618 1.680 253,714 -0.15(-8.02%)
May 11, 2009 1.734 1.849 1.695 1.826 337,232 +0.09(+5.33%)
May 08, 2009 1.734 1.795 1.672 1.734 113,503 +0.04(+2.27%)
May 07, 2009 1.803 1.803 1.672 1.695 158,977 -0.07(-3.93%)
May 06, 2009 1.734 1.841 1.695 1.764 206,576 +0.06(+3.62%)
May 05, 2009 1.710 1.757 1.687 1.703 122,494 +0.00(+0.00%)
May 04, 2009 1.664 1.764 1.579 1.703 358,598 +0.02(+0.91%)
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.