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

Hackett Grp Inc (NQ: HCKT )

21.73 -0.27 (-1.23%)
Streaming Delayed Price Updated: 4:00 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, 2015 10.57 10.81 10.47 10.71 113,859 +0.13(+1.19%)
Jul 30, 2015 10.55 10.73 10.42 10.58 105,281 -0.05(-0.47%)
Jul 29, 2015 10.89 10.89 10.48 10.63 87,761 -0.28(-2.53%)
Jul 28, 2015 10.89 11.16 10.52 10.91 112,300 +0.07(+0.62%)
Jul 27, 2015 10.73 11.00 10.54 10.84 94,183 +0.02(+0.15%)
Jul 24, 2015 11.05 11.15 10.73 10.83 95,499 -0.20(-1.82%)
Jul 23, 2015 10.89 11.06 10.75 11.03 155,842 +0.07(+0.61%)
Jul 22, 2015 11.33 11.45 10.87 10.96 162,227 -0.47(-4.10%)
Jul 21, 2015 11.20 11.65 11.20 11.43 311,093 +0.19(+1.71%)
Jul 20, 2015 11.29 11.29 10.99 11.24 128,037 -0.02(-0.15%)
Jul 17, 2015 11.30 11.33 11.11 11.25 93,596 +0.00(+0.00%)
Jul 16, 2015 10.98 11.37 10.93 11.25 156,415 +0.38(+3.46%)
Jul 15, 2015 10.92 11.07 10.74 10.88 122,218 -0.04(-0.38%)
Jul 14, 2015 10.89 11.04 10.78 10.92 109,957 +0.03(+0.23%)
Jul 13, 2015 11.04 11.09 10.78 10.89 136,571 -0.06(-0.54%)
Jul 10, 2015 10.83 11.07 10.58 10.95 126,422 +0.27(+2.51%)
Jul 09, 2015 10.86 11.15 10.68 10.68 132,660 -0.11(-1.01%)
Jul 08, 2015 10.79 10.96 10.48 10.79 165,895 -0.04(-0.39%)
Jul 07, 2015 11.06 11.32 10.60 10.83 158,636 -0.23(-2.08%)
Jul 06, 2015 10.69 11.10 10.57 11.06 187,751 +0.10(+0.90%)
Jul 02, 2015 11.03 10.97 10.97 10.97 150,261 -0.03(-0.30%)
Jul 01, 2015 11.16 11.70 10.84 11.00 388,947 -0.07(-0.60%)
Jun 30, 2015 10.92 11.15 10.75 11.06 957,275 +0.21(+1.90%)
Jun 29, 2015 11.02 11.26 10.72 10.86 221,629 -0.20(-1.79%)
Jun 26, 2015 11.08 11.26 10.78 11.06 1,034,162 +0.02(+0.22%)
Jun 25, 2015 10.72 11.27 10.55 11.03 284,160 +0.48(+4.53%)
Jun 24, 2015 10.86 11.08 10.53 10.55 358,500 -0.28(-2.57%)
Jun 23, 2015 9.998 10.93 9.941 10.83 460,336 +0.92(+9.32%)
Jun 22, 2015 9.769 10.10 9.769 9.908 282,021 +0.14(+1.42%)
Jun 19, 2015 9.982 10.01 9.669 9.769 225,500 -0.18(-1.81%)
Jun 18, 2015 9.663 9.990 9.663 9.949 152,048 +0.35(+3.66%)
Jun 17, 2015 9.696 9.791 9.565 9.598 76,804 -0.04(-0.42%)
Jun 16, 2015 9.573 9.679 9.467 9.639 133,767 +0.12(+1.29%)
Jun 15, 2015 9.679 9.679 9.295 9.516 172,887 -0.16(-1.69%)
Jun 12, 2015 9.704 9.753 9.581 9.679 119,705 -0.01(-0.08%)
Jun 11, 2015 9.663 9.761 9.647 9.688 123,897 +0.00(+0.00%)
Jun 10, 2015 9.728 9.802 9.663 9.688 158,652 +0.00(+0.00%)
Jun 09, 2015 9.802 9.810 9.639 9.688 66,901 -0.15(-1.50%)
Jun 08, 2015 9.851 9.900 9.671 9.835 102,005 +0.07(+0.75%)
Jun 05, 2015 9.843 9.843 9.606 9.761 153,984 -0.07(-0.67%)
Jun 04, 2015 9.802 9.982 9.717 9.827 110,572 -0.07(-0.66%)
Jun 03, 2015 9.851 10.03 9.786 9.892 163,870 +0.11(+1.09%)
Jun 02, 2015 9.745 9.966 9.663 9.786 247,832 +0.01(+0.08%)
Jun 01, 2015 9.647 9.802 9.647 9.777 276,866 +0.11(+1.10%)
May 29, 2015 9.712 9.810 9.639 9.671 153,312 -0.04(-0.42%)
May 28, 2015 9.745 9.793 9.557 9.712 76,092 -0.09(-0.92%)
May 27, 2015 9.704 9.908 9.450 9.802 142,166 +0.16(+1.70%)
May 26, 2015 9.990 10.29 9.630 9.639 174,653 +0.05(+0.51%)
May 22, 2015 9.312 9.589 9.589 9.589 122,811 +0.29(+3.17%)
May 21, 2015 9.361 9.400 9.091 9.295 283,562 -0.02(-0.26%)
May 20, 2015 9.385 9.549 9.279 9.320 96,877 -0.07(-0.70%)
May 19, 2015 9.671 9.728 9.336 9.385 124,195 -0.20(-2.05%)
May 18, 2015 9.254 9.908 9.156 9.581 216,246 +0.35(+3.81%)
May 15, 2015 9.279 9.348 9.156 9.230 139,670 -0.02(-0.18%)
May 14, 2015 8.935 9.589 8.829 9.246 297,851 +0.33(+3.67%)
May 13, 2015 8.339 9.107 7.977 8.919 585,691 +1.19(+15.45%)
May 12, 2015 7.726 7.856 7.644 7.726 80,814 +0.01(+0.11%)
May 11, 2015 7.693 7.799 7.660 7.717 64,841 +0.07(+0.85%)
May 08, 2015 7.840 7.840 7.636 7.652 79,400 -0.11(-1.47%)
May 07, 2015 7.676 7.864 7.611 7.766 55,280 +0.13(+1.71%)
May 06, 2015 7.644 7.709 7.554 7.636 99,086 -0.07(-0.95%)
May 05, 2015 7.930 8.020 7.652 7.709 78,838 -0.25(-3.18%)
May 04, 2015 7.709 8.044 7.627 7.963 131,092 -0.09(-1.12%)
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.