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

Hackett Grp Inc (NQ: HCKT )

26.88 +0.30 (+1.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 30, 2010 2.386 2.496 2.363 2.457 41,239 +0.02(+0.96%)
Jul 29, 2010 2.441 2.457 2.363 2.433 67,499 +0.02(+0.65%)
Jul 28, 2010 2.402 2.441 2.386 2.417 82,490 +0.00(+0.00%)
Jul 27, 2010 2.449 2.550 2.417 2.417 151,947 -0.02(-0.64%)
Jul 26, 2010 2.371 2.449 2.316 2.433 312,966 +0.08(+3.32%)
Jul 23, 2010 2.230 2.355 2.230 2.355 224,197 +0.10(+4.51%)
Jul 22, 2010 2.230 2.269 2.183 2.253 209,446 +0.07(+3.23%)
Jul 21, 2010 2.245 2.245 2.112 2.183 580,898 -0.05(-2.11%)
Jul 20, 2010 2.183 2.253 2.183 2.230 157,489 +0.02(+1.06%)
Jul 19, 2010 2.238 2.277 2.120 2.206 123,005 -0.04(-1.74%)
Jul 16, 2010 2.198 2.253 2.198 2.245 192,159 -0.01(-0.35%)
Jul 15, 2010 2.308 2.316 2.245 2.253 204,628 -0.05(-2.37%)
Jul 14, 2010 2.308 2.347 2.300 2.308 266,805 -0.02(-0.67%)
Jul 13, 2010 2.292 2.331 2.269 2.324 220,785 +0.07(+3.12%)
Jul 12, 2010 2.261 2.331 2.238 2.253 104,105 -0.02(-1.03%)
Jul 09, 2010 2.261 2.292 2.245 2.277 281,135 +0.01(+0.35%)
Jul 08, 2010 2.300 2.300 2.253 2.269 167,843 +0.00(+0.00%)
Jul 07, 2010 2.277 2.284 2.238 2.269 335,630 +0.01(+0.35%)
Jul 06, 2010 2.230 2.316 2.230 2.261 164,243 +0.03(+1.40%)
Jul 02, 2010 2.261 2.277 2.222 2.230 102,532 -0.02(-0.70%)
Jul 01, 2010 2.230 2.292 2.206 2.245 98,284 +0.05(+2.14%)
Jun 30, 2010 2.206 2.222 2.183 2.198 137,769 +0.00(+0.00%)
Jun 29, 2010 2.230 2.300 2.191 2.198 351,826 -0.01(-0.35%)
Jun 25, 2010 2.245 2.284 2.175 2.206 2,701,701 -0.02(-1.05%)
Jun 24, 2010 2.245 2.378 2.230 2.230 220,209 -0.05(-2.06%)
Jun 23, 2010 2.292 2.339 2.222 2.277 151,433 -0.02(-1.02%)
Jun 22, 2010 2.394 2.425 2.277 2.300 208,759 -0.06(-2.65%)
Jun 21, 2010 2.417 2.425 2.355 2.363 190,487 -0.01(-0.33%)
Jun 18, 2010 2.425 2.504 2.355 2.371 262,064 -0.05(-1.94%)
Jun 17, 2010 2.433 2.441 2.324 2.417 173,786 -0.02(-0.64%)
Jun 16, 2010 2.488 2.511 2.410 2.433 124,902 -0.05(-1.89%)
Jun 15, 2010 2.402 2.480 2.316 2.480 124,062 +0.09(+3.59%)
Jun 14, 2010 2.433 2.464 2.355 2.394 116,862 -0.02(-0.97%)
Jun 11, 2010 2.355 2.425 2.331 2.417 64,896 +0.02(+0.65%)
Jun 10, 2010 2.355 2.402 2.277 2.402 115,020 +0.10(+4.42%)
Jun 09, 2010 2.394 2.417 2.230 2.300 106,235 -0.05(-2.33%)
Jun 08, 2010 2.402 2.425 2.292 2.355 124,447 -0.03(-1.31%)
Jun 07, 2010 2.590 2.597 2.386 2.386 151,192 -0.21(-7.92%)
Jun 04, 2010 2.597 2.597 2.566 2.592 259,266 -0.10(-3.71%)
Jun 03, 2010 2.621 2.738 2.597 2.691 174,976 +0.04(+1.48%)
Jun 02, 2010 2.629 2.652 2.550 2.652 112,301 +0.03(+1.19%)
Jun 01, 2010 2.613 2.660 2.582 2.621 116,575 -0.02(-0.89%)
May 28, 2010 2.652 2.668 2.574 2.644 258,163 -0.01(-0.29%)
May 27, 2010 2.621 2.660 2.543 2.652 110,655 +0.11(+4.31%)
May 26, 2010 2.550 2.644 2.527 2.543 160,159 +0.01(+0.31%)
May 25, 2010 2.496 2.543 2.457 2.535 186,251 -0.05(-1.82%)
May 24, 2010 2.543 2.621 2.543 2.582 84,205 +0.05(+1.85%)
May 21, 2010 2.566 2.621 2.511 2.535 249,650 -0.09(-3.57%)
May 20, 2010 2.582 2.785 2.574 2.629 175,711 -0.21(-7.44%)
May 19, 2010 2.887 2.903 2.738 2.840 106,641 -0.07(-2.42%)
May 18, 2010 2.816 2.965 2.707 2.910 257,659 +0.13(+4.49%)
May 17, 2010 2.644 2.793 2.519 2.785 329,084 +0.17(+6.59%)
May 14, 2010 2.613 2.613 2.535 2.613 145,449 -0.03(-1.18%)
May 13, 2010 2.597 2.644 2.496 2.644 244,263 +0.00(+0.00%)
May 12, 2010 2.449 2.644 2.449 2.644 665,654 +0.45(+20.28%)
May 11, 2010 2.081 2.206 2.073 2.198 203,739 +0.04(+1.81%)
May 10, 2010 2.112 2.238 2.112 2.159 174,809 +0.02(+1.10%)
May 07, 2010 2.128 2.230 2.128 2.136 117,689 +0.00(+0.00%)
May 06, 2010 2.183 2.230 2.128 2.136 172,481 -0.06(-2.85%)
May 05, 2010 2.191 2.222 2.151 2.198 84,815 +0.00(+0.00%)
May 04, 2010 2.214 2.230 2.167 2.198 148,847 -0.05(-2.43%)
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.