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

Hackett Grp Inc (NQ: HCKT )

21.72 +0.17 (+0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 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 10.51 10.75 10.42 10.65 114,439 +0.12(+1.19%)
Jul 30, 2015 10.50 10.67 10.36 10.53 105,818 -0.05(-0.47%)
Jul 29, 2015 10.84 10.84 10.43 10.58 88,208 -0.27(-2.53%)
Jul 28, 2015 10.84 11.10 10.46 10.85 112,873 +0.07(+0.62%)
Jul 27, 2015 10.67 10.95 10.49 10.79 94,663 +0.02(+0.15%)
Jul 24, 2015 11.00 11.10 10.68 10.77 95,986 -0.20(-1.82%)
Jul 23, 2015 10.84 11.00 10.70 10.97 156,636 +0.07(+0.61%)
Jul 22, 2015 11.27 11.40 10.81 10.90 163,054 -0.47(-4.10%)
Jul 21, 2015 11.15 11.59 11.15 11.37 312,680 +0.19(+1.71%)
Jul 20, 2015 11.24 11.24 10.93 11.18 128,690 -0.02(-0.15%)
Jul 17, 2015 11.25 11.27 11.05 11.20 94,073 +0.00(+0.00%)
Jul 16, 2015 10.92 11.31 10.88 11.20 157,213 +0.37(+3.46%)
Jul 15, 2015 10.86 11.01 10.69 10.82 122,842 -0.04(-0.38%)
Jul 14, 2015 10.84 10.98 10.73 10.86 110,518 +0.02(+0.23%)
Jul 13, 2015 10.99 11.03 10.73 10.84 137,268 -0.06(-0.53%)
Jul 10, 2015 10.77 11.01 10.53 10.90 127,067 +0.27(+2.51%)
Jul 09, 2015 10.80 11.10 10.63 10.63 133,337 -0.11(-1.01%)
Jul 08, 2015 10.74 10.90 10.43 10.74 166,741 -0.04(-0.39%)
Jul 07, 2015 11.00 11.26 10.55 10.78 159,445 -0.23(-2.08%)
Jul 06, 2015 10.64 11.04 10.52 11.01 188,708 +0.10(+0.90%)
Jul 02, 2015 10.98 10.91 10.91 10.91 151,027 -0.03(-0.30%)
Jul 01, 2015 11.10 11.64 10.78 10.94 390,930 -0.07(-0.60%)
Jun 30, 2015 10.86 11.09 10.69 11.01 962,157 +0.20(+1.90%)
Jun 29, 2015 10.96 11.21 10.66 10.80 222,759 -0.20(-1.79%)
Jun 26, 2015 11.03 11.21 10.72 11.00 1,039,436 +0.02(+0.22%)
Jun 25, 2015 10.66 11.21 10.49 10.98 285,609 +0.48(+4.53%)
Jun 24, 2015 10.80 11.02 10.48 10.50 360,328 -0.28(-2.57%)
Jun 23, 2015 9.947 10.87 9.891 10.78 462,683 +0.92(+9.32%)
Jun 22, 2015 9.720 10.05 9.720 9.858 283,459 +0.14(+1.42%)
Jun 19, 2015 9.931 9.964 9.620 9.720 226,650 -0.18(-1.81%)
Jun 18, 2015 9.614 9.939 9.614 9.899 152,823 +0.35(+3.66%)
Jun 17, 2015 9.647 9.741 9.516 9.549 77,196 -0.04(-0.42%)
Jun 16, 2015 9.525 9.630 9.419 9.590 134,449 +0.12(+1.29%)
Jun 15, 2015 9.630 9.630 9.248 9.468 173,768 -0.16(-1.69%)
Jun 12, 2015 9.655 9.703 9.533 9.630 120,315 -0.01(-0.08%)
Jun 11, 2015 9.614 9.712 9.598 9.638 124,529 +0.00(+0.00%)
Jun 10, 2015 9.679 9.752 9.614 9.638 159,461 +0.00(+0.00%)
Jun 09, 2015 9.752 9.760 9.590 9.638 67,242 -0.15(-1.50%)
Jun 08, 2015 9.801 9.850 9.622 9.785 102,525 +0.07(+0.75%)
Jun 05, 2015 9.793 9.793 9.557 9.712 154,770 -0.07(-0.67%)
Jun 04, 2015 9.752 9.931 9.668 9.777 111,136 -0.07(-0.66%)
Jun 03, 2015 9.801 9.980 9.736 9.842 164,706 +0.11(+1.09%)
Jun 02, 2015 9.695 9.915 9.614 9.736 249,096 +0.01(+0.08%)
Jun 01, 2015 9.598 9.752 9.598 9.728 278,278 +0.11(+1.10%)
May 29, 2015 9.663 9.760 9.590 9.622 154,093 -0.04(-0.42%)
May 28, 2015 9.695 9.743 9.508 9.663 76,480 -0.09(-0.92%)
May 27, 2015 9.655 9.858 9.403 9.752 142,891 +0.16(+1.70%)
May 26, 2015 9.939 10.24 9.581 9.590 175,544 +0.05(+0.51%)
May 22, 2015 9.264 9.541 9.541 9.541 123,437 +0.29(+3.17%)
May 21, 2015 9.313 9.352 9.045 9.248 285,008 -0.02(-0.26%)
May 20, 2015 9.337 9.500 9.232 9.272 97,371 -0.07(-0.70%)
May 19, 2015 9.622 9.679 9.289 9.337 124,829 -0.20(-2.05%)
May 18, 2015 9.207 9.858 9.110 9.533 217,349 +0.35(+3.81%)
May 15, 2015 9.232 9.301 9.110 9.183 140,382 -0.02(-0.18%)
May 14, 2015 8.890 9.541 8.784 9.199 299,370 +0.33(+3.67%)
May 13, 2015 8.296 9.061 7.936 8.874 588,678 +1.19(+15.45%)
May 12, 2015 7.686 7.816 7.605 7.686 81,226 +0.01(+0.11%)
May 11, 2015 7.654 7.760 7.621 7.678 65,172 +0.07(+0.85%)
May 08, 2015 7.800 7.800 7.597 7.613 79,805 -0.11(-1.47%)
May 07, 2015 7.638 7.825 7.572 7.727 55,562 +0.13(+1.71%)
May 06, 2015 7.605 7.670 7.516 7.597 99,592 -0.07(-0.95%)
May 05, 2015 7.890 7.979 7.613 7.670 79,240 -0.25(-3.18%)
May 04, 2015 7.670 8.004 7.589 7.922 131,760 -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.