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

Hackett Grp Inc (NQ: HCKT )

25.86 -0.29 (-1.11%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 24, 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 29, 2014 4.931 5.110 5.110 5.110 53,495 +0.18(+3.64%)
Aug 28, 2014 4.980 5.020 4.923 4.931 34,536 -0.08(-1.63%)
Aug 27, 2014 5.159 5.159 5.004 5.012 46,150 -0.11(-2.23%)
Aug 26, 2014 5.094 5.224 5.094 5.126 43,023 +0.02(+0.32%)
Aug 25, 2014 5.102 5.183 5.102 5.110 26,485 +0.03(+0.64%)
Aug 22, 2014 5.069 5.118 5.004 5.078 35,888 +0.02(+0.32%)
Aug 21, 2014 5.053 5.053 5.045 5.061 60,613 -0.02(-0.48%)
Aug 20, 2014 5.029 5.118 4.963 5.086 52,406 +0.02(+0.48%)
Aug 19, 2014 5.086 5.135 5.061 5.061 38,995 -0.04(-0.80%)
Aug 18, 2014 5.110 5.110 5.102 5.102 33,696 +0.06(+1.13%)
Aug 15, 2014 5.029 5.110 4.955 5.045 81,873 +0.07(+1.48%)
Aug 14, 2014 4.955 4.972 4.947 4.972 28,914 +0.00(+0.00%)
Aug 13, 2014 4.866 4.972 4.866 4.972 68,960 +0.11(+2.18%)
Aug 12, 2014 4.890 4.923 4.866 4.866 33,922 -0.07(-1.32%)
Aug 11, 2014 4.923 4.972 4.857 4.931 53,018 +0.01(+0.17%)
Aug 08, 2014 4.809 4.915 4.809 4.923 42,247 +0.10(+2.03%)
Aug 07, 2014 4.882 4.890 4.800 4.825 32,214 -0.02(-0.50%)
Aug 06, 2014 4.923 4.923 4.817 4.849 52,080 +0.06(+1.19%)
Aug 05, 2014 4.752 4.828 4.752 4.792 76,340 +0.01(+0.17%)
Aug 04, 2014 4.882 4.915 4.760 4.784 111,145 -0.09(-1.84%)
Aug 01, 2014 4.915 4.923 4.841 4.874 68,755 -0.02(-0.33%)
Jul 31, 2014 4.988 5.061 4.866 4.890 86,297 -0.12(-2.44%)
Jul 30, 2014 5.118 5.151 5.012 5.012 44,450 -0.07(-1.28%)
Jul 29, 2014 5.037 5.135 5.029 5.078 64,636 +0.03(+0.65%)
Jul 28, 2014 5.045 5.094 4.947 5.045 72,147 -0.02(-0.32%)
Jul 25, 2014 5.061 5.135 5.020 5.061 54,464 -0.06(-1.11%)
Jul 24, 2014 4.931 5.135 4.890 5.118 87,203 +0.17(+3.46%)
Jul 23, 2014 4.963 4.980 4.890 4.947 59,605 -0.03(-0.65%)
Jul 22, 2014 4.972 5.037 4.947 4.980 42,508 +0.02(+0.49%)
Jul 21, 2014 4.898 5.069 4.866 4.955 48,496 +0.01(+0.16%)
Jul 18, 2014 4.792 4.980 4.784 4.947 79,194 +0.13(+2.71%)
Jul 17, 2014 4.817 4.955 4.784 4.817 87,849 -0.04(-0.84%)
Jul 16, 2014 4.972 4.972 4.849 4.857 25,202 -0.07(-1.49%)
Jul 15, 2014 5.110 5.110 4.915 4.931 26,447 -0.19(-3.66%)
Jul 14, 2014 4.915 5.126 4.915 5.118 65,381 +0.23(+4.67%)
Jul 11, 2014 4.915 5.012 4.849 4.890 72,450 -0.05(-0.99%)
Jul 10, 2014 4.923 5.029 4.915 4.939 39,736 -0.07(-1.30%)
Jul 09, 2014 4.972 5.086 4.972 5.004 28,338 -0.04(-0.73%)
Jul 08, 2014 5.029 5.069 4.996 5.041 65,111 +0.00(+0.08%)
Jul 07, 2014 4.980 5.118 4.976 5.037 72,365 +0.02(+0.49%)
Jul 03, 2014 5.012 5.012 5.012 5.012 21,226 +0.04(+0.82%)
Jul 02, 2014 4.931 5.020 4.931 4.972 30,637 +0.02(+0.33%)
Jul 01, 2014 4.857 5.004 4.857 4.955 86,058 +0.09(+1.84%)
Jun 30, 2014 4.882 4.939 4.825 4.866 74,553 -0.05(-1.00%)
Jun 27, 2014 4.825 4.955 4.825 4.915 181,902 +0.05(+1.01%)
Jun 26, 2014 4.866 4.898 4.841 4.866 27,324 -0.02(-0.33%)
Jun 25, 2014 4.825 4.890 4.817 4.882 62,845 +0.05(+1.01%)
Jun 24, 2014 4.874 5.004 4.825 4.833 61,142 -0.07(-1.50%)
Jun 23, 2014 4.931 4.931 4.841 4.906 43,097 -0.03(-0.66%)
Jun 20, 2014 4.923 4.972 4.882 4.939 164,079 +0.05(+1.00%)
Jun 19, 2014 4.939 4.972 4.874 4.890 38,850 -0.02(-0.33%)
Jun 18, 2014 4.857 4.939 4.849 4.906 40,254 +0.04(+0.84%)
Jun 17, 2014 4.817 4.890 4.776 4.866 30,280 +0.04(+0.84%)
Jun 16, 2014 4.784 4.898 4.784 4.825 55,391 +0.02(+0.34%)
Jun 13, 2014 4.841 4.882 4.809 4.809 52,003 -0.01(-0.17%)
Jun 12, 2014 4.809 4.825 4.794 4.817 86,918 -0.01(-0.17%)
Jun 11, 2014 4.874 4.906 4.817 4.825 54,335 -0.07(-1.50%)
Jun 10, 2014 4.882 4.931 4.849 4.898 42,168 -0.03(-0.66%)
Jun 06, 2014 4.939 4.955 4.906 4.931 51,940 +0.03(+0.67%)
Jun 05, 2014 4.857 4.923 4.809 4.898 81,955 +0.07(+1.52%)
Jun 04, 2014 4.866 4.906 4.809 4.825 70,685 -0.07(-1.33%)
Jun 03, 2014 4.898 4.939 4.882 4.890 61,866 -0.05(-0.99%)
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.