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

Hackett Grp Inc (NQ: HCKT )

26.02 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Aug 31, 2007 2.480 2.558 2.441 2.558 70,730 +0.10(+4.14%)
Aug 30, 2007 2.410 2.496 2.394 2.457 50,706 +0.02(+0.64%)
Aug 29, 2007 2.480 2.480 2.410 2.441 117,277 -0.02(-0.64%)
Aug 28, 2007 2.449 2.496 2.425 2.457 54,970 +0.01(+0.32%)
Aug 27, 2007 2.457 2.480 2.425 2.449 35,916 +0.01(+0.32%)
Aug 24, 2007 2.464 2.504 2.441 2.441 45,987 -0.05(-1.89%)
Aug 23, 2007 2.550 2.558 2.472 2.488 98,788 -0.06(-2.45%)
Aug 22, 2007 2.527 2.660 2.480 2.550 80,614 +0.05(+1.87%)
Aug 21, 2007 2.504 2.574 2.472 2.504 83,393 -0.01(-0.31%)
Aug 20, 2007 2.543 2.558 2.464 2.511 118,477 -0.03(-1.23%)
Aug 17, 2007 2.582 2.777 2.543 2.543 95,252 -0.01(-0.31%)
Aug 16, 2007 2.676 2.676 2.504 2.550 119,560 -0.13(-4.68%)
Aug 15, 2007 2.676 2.699 2.621 2.676 47,706 +0.02(+0.88%)
Aug 14, 2007 2.668 2.848 2.558 2.652 1,022,147 +0.01(+0.30%)
Aug 13, 2007 2.597 2.895 2.597 2.644 222,809 +0.06(+2.42%)
Aug 10, 2007 2.535 2.613 2.504 2.582 244,364 +0.02(+0.61%)
Aug 09, 2007 2.582 2.895 2.504 2.566 345,726 -0.04(-1.50%)
Aug 08, 2007 2.676 2.676 2.504 2.605 119,469 -0.08(-2.92%)
Aug 07, 2007 2.777 2.777 2.629 2.683 129,929 -0.10(-3.65%)
Aug 06, 2007 2.777 2.856 2.738 2.785 98,311 -0.03(-1.11%)
Aug 03, 2007 2.730 2.895 2.680 2.816 73,573 -0.06(-2.17%)
Aug 02, 2007 2.871 2.989 2.754 2.879 193,096 +0.02(+0.68%)
Aug 01, 2007 2.723 2.934 2.723 2.859 87,794 +0.16(+5.94%)
Jul 31, 2007 2.676 2.770 2.676 2.699 72,824 +0.02(+0.88%)
Jul 30, 2007 2.668 2.738 2.637 2.676 28,022 +0.01(+0.29%)
Jul 27, 2007 2.676 2.683 2.535 2.668 21,633 -0.02(-0.58%)
Jul 26, 2007 2.746 2.762 2.504 2.683 78,716 -0.02(-0.87%)
Jul 25, 2007 2.738 2.848 2.707 2.707 50,266 -0.04(-1.42%)
Jul 24, 2007 2.816 2.816 2.738 2.746 50,249 -0.09(-3.31%)
Jul 23, 2007 2.973 2.973 2.785 2.840 18,228 -0.13(-4.47%)
Jul 20, 2007 2.989 3.012 2.863 2.973 22,266 -0.01(-0.26%)
Jul 19, 2007 2.981 3.028 2.918 2.981 63,614 -0.02(-0.78%)
Jul 18, 2007 2.918 3.051 2.903 3.004 34,831 +0.06(+2.13%)
Jul 17, 2007 3.036 3.051 2.848 2.942 74,946 -0.01(-0.27%)
Jul 16, 2007 2.957 3.012 2.949 2.949 50,629 -0.03(-1.05%)
Jul 13, 2007 2.981 3.059 2.957 2.981 87,289 +0.01(+0.26%)
Jul 12, 2007 2.934 3.051 2.934 2.973 59,888 +0.06(+2.15%)
Jul 11, 2007 2.957 2.996 2.910 2.910 55,132 -0.08(-2.62%)
Jul 10, 2007 2.934 3.004 2.856 2.989 55,838 -0.01(-0.26%)
Jul 09, 2007 2.981 3.043 2.949 2.996 51,140 +0.04(+1.32%)
Jul 06, 2007 2.934 2.973 2.895 2.957 82,734 +0.05(+1.61%)
Jul 05, 2007 2.871 2.926 2.871 2.910 16,160 +0.01(+0.27%)
Jul 03, 2007 2.887 2.903 2.849 2.903 38,895 +0.02(+0.82%)
Jul 02, 2007 2.856 2.895 2.856 2.879 87,080 +0.05(+1.66%)
Jun 29, 2007 2.793 2.856 2.793 2.832 44,623 +0.02(+0.56%)
Jun 28, 2007 2.793 2.816 2.738 2.816 49,760 +0.03(+1.12%)
Jun 27, 2007 2.676 2.809 2.660 2.785 51,962 +0.11(+4.09%)
Jun 26, 2007 2.672 2.738 2.660 2.676 111,212 -0.01(-0.29%)
Jun 25, 2007 2.785 2.785 2.597 2.683 162,497 -0.10(-3.65%)
Jun 22, 2007 2.738 2.785 2.738 2.785 36,979 +0.05(+1.71%)
Jun 21, 2007 2.738 2.754 2.738 2.738 33,041 +0.00(+0.00%)
Jun 20, 2007 2.746 2.762 2.738 2.738 10,992 -0.02(-0.57%)
Jun 19, 2007 2.738 2.770 2.738 2.754 29,398 +0.00(+0.00%)
Jun 18, 2007 2.777 2.793 2.754 2.754 37,834 -0.03(-1.12%)
Jun 15, 2007 2.793 2.809 2.754 2.785 39,752 +0.00(+0.00%)
Jun 14, 2007 2.738 2.785 2.738 2.785 73,752 +0.02(+0.85%)
Jun 13, 2007 2.777 2.777 2.738 2.762 27,609 +0.00(+0.00%)
Jun 12, 2007 2.746 2.770 2.746 2.762 19,173 +0.02(+0.57%)
Jun 11, 2007 2.770 2.777 2.738 2.746 75,404 +0.00(+0.00%)
Jun 08, 2007 2.730 2.801 2.730 2.746 18,108 -0.01(-0.28%)
Jun 07, 2007 2.770 2.785 2.730 2.754 34,488 -0.01(-0.28%)
Jun 06, 2007 2.746 2.762 2.738 2.762 42,413 +0.02(+0.57%)
Jun 05, 2007 2.738 2.785 2.699 2.746 278,178 +0.05(+1.74%)
Jun 04, 2007 2.699 2.746 2.582 2.699 113,013 -0.02(-0.86%)
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.