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

Hackett Grp Inc (NQ: HCKT )

21.84 -0.16 (-0.73%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jun 18, 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 2.362 2.370 2.323 2.354 104,964 -0.01(-0.33%)
Jul 30, 2009 2.393 2.393 2.323 2.362 152,292 +0.02(+0.66%)
Jul 29, 2009 2.323 2.393 2.300 2.346 96,623 -0.05(-1.94%)
Jul 28, 2009 2.315 2.401 2.285 2.393 160,976 +0.05(+1.98%)
Jul 27, 2009 2.323 2.354 2.224 2.346 154,566 +0.04(+1.68%)
Jul 24, 2009 2.292 2.385 2.168 2.308 107,595 -0.02(-0.67%)
Jul 23, 2009 2.037 2.439 2.021 2.323 226,135 +0.28(+13.64%)
Jul 22, 2009 1.982 2.052 1.866 2.044 148,280 +0.05(+2.33%)
Jul 21, 2009 2.006 2.006 1.897 1.998 90,810 +0.00(+0.00%)
Jul 20, 2009 1.944 2.006 1.920 1.998 65,341 +0.08(+4.03%)
Jul 17, 2009 2.021 2.021 1.859 1.920 113,037 -0.08(-3.88%)
Jul 16, 2009 1.920 2.044 1.859 1.998 120,010 +0.02(+1.18%)
Jul 15, 2009 1.820 1.975 1.812 1.975 232,969 +0.18(+9.91%)
Jul 14, 2009 1.851 1.859 1.781 1.797 79,192 -0.06(-3.33%)
Jul 13, 2009 1.797 1.859 1.750 1.859 194,635 +0.10(+5.73%)
Jul 10, 2009 1.874 1.882 1.742 1.758 163,567 -0.12(-6.20%)
Jul 09, 2009 1.874 1.920 1.859 1.874 241,265 +0.02(+1.26%)
Jul 08, 2009 1.882 1.936 1.851 1.851 138,795 -0.01(-0.42%)
Jul 07, 2009 1.905 1.928 1.851 1.859 300,227 -0.04(-2.04%)
Jul 06, 2009 1.920 1.920 1.874 1.897 97,413 -0.02(-1.21%)
Jul 02, 2009 1.874 1.936 1.835 1.920 244,542 +0.01(+0.40%)
Jul 01, 2009 1.820 1.913 1.820 1.913 91,749 +0.11(+6.01%)
Jun 30, 2009 1.789 1.820 1.789 1.804 140,950 +0.02(+0.87%)
Jun 29, 2009 1.797 1.804 1.758 1.789 100,239 +0.00(+0.00%)
Jun 26, 2009 1.719 1.828 1.719 1.789 1,425,735 +0.05(+3.13%)
Jun 25, 2009 1.750 1.812 1.711 1.735 166,155 +0.01(+0.45%)
Jun 24, 2009 1.742 1.758 1.696 1.727 262,682 +0.01(+0.45%)
Jun 23, 2009 1.696 1.758 1.696 1.719 104,313 +0.05(+2.78%)
Jun 22, 2009 1.727 1.773 1.665 1.673 238,786 -0.07(-4.00%)
Jun 19, 2009 1.797 1.797 1.727 1.742 198,632 -0.02(-1.32%)
Jun 18, 2009 1.766 1.773 1.727 1.766 72,891 +0.02(+1.33%)
Jun 17, 2009 1.711 1.766 1.688 1.742 53,203 +0.04(+2.27%)
Jun 16, 2009 1.773 1.812 1.696 1.704 61,672 -0.03(-1.79%)
Jun 15, 2009 1.828 1.828 1.688 1.735 93,946 -0.09(-5.08%)
Jun 12, 2009 1.704 1.828 1.704 1.828 115,480 +0.12(+6.79%)
Jun 11, 2009 1.680 1.742 1.673 1.711 134,559 +0.04(+2.31%)
Jun 10, 2009 1.711 1.711 1.665 1.673 383,836 +0.00(+0.00%)
Jun 09, 2009 1.649 1.680 1.649 1.673 61,937 +0.02(+1.41%)
Jun 08, 2009 1.649 1.704 1.642 1.649 155,231 -0.02(-0.93%)
Jun 05, 2009 1.711 1.711 1.642 1.665 99,053 +0.00(+0.00%)
Jun 04, 2009 1.665 1.719 1.642 1.665 145,315 +0.00(+0.00%)
Jun 03, 2009 1.750 1.804 1.642 1.665 153,380 -0.13(-7.33%)
Jun 02, 2009 1.781 1.812 1.727 1.797 199,156 +0.06(+3.57%)
Jun 01, 2009 1.820 1.820 1.696 1.735 283,716 -0.08(-4.27%)
May 29, 2009 1.556 1.990 1.541 1.812 760,502 +0.26(+17.00%)
May 28, 2009 1.665 1.665 1.526 1.549 481,611 -0.09(-5.66%)
May 27, 2009 1.657 1.657 1.603 1.642 182,896 -0.02(-1.40%)
May 26, 2009 1.549 1.680 1.549 1.665 160,837 +0.10(+6.44%)
May 22, 2009 1.587 1.680 1.564 1.564 88,858 -0.02(-0.98%)
May 21, 2009 1.587 1.626 1.580 1.580 204,495 -0.01(-0.49%)
May 20, 2009 1.688 1.696 1.580 1.587 219,821 -0.09(-5.09%)
May 19, 2009 1.618 1.673 1.611 1.673 269,481 +0.05(+3.35%)
May 18, 2009 1.626 1.657 1.603 1.618 239,154 +0.02(+0.97%)
May 15, 2009 1.626 1.626 1.580 1.603 192,982 -0.01(-0.48%)
May 14, 2009 1.626 1.634 1.580 1.611 141,800 +0.00(+0.00%)
May 13, 2009 1.657 1.711 1.556 1.611 259,977 -0.08(-4.59%)
May 12, 2009 1.843 1.851 1.626 1.688 252,426 -0.15(-8.02%)
May 11, 2009 1.742 1.859 1.704 1.835 335,521 +0.09(+5.33%)
May 08, 2009 1.742 1.804 1.680 1.742 112,927 +0.04(+2.27%)
May 07, 2009 1.812 1.812 1.680 1.704 158,170 -0.07(-3.93%)
May 06, 2009 1.742 1.851 1.704 1.773 205,528 +0.06(+3.62%)
May 05, 2009 1.719 1.766 1.696 1.711 121,873 +0.00(+0.00%)
May 04, 2009 1.673 1.773 1.587 1.711 356,778 +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.