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 -0.86 (-3.20%)
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, 2015 11.70 11.88 11.60 11.73 166,347 -0.09(-0.77%)
Aug 28, 2015 11.70 11.85 11.54 11.82 156,526 +0.03(+0.21%)
Aug 27, 2015 11.54 11.82 10.11 11.79 162,076 +0.14(+1.21%)
Aug 26, 2015 11.52 11.97 11.30 11.65 324,039 +0.32(+2.87%)
Aug 25, 2015 11.90 11.90 11.30 11.33 249,157 -0.25(-2.16%)
Aug 24, 2015 11.47 12.02 10.23 11.58 269,477 -0.49(-4.07%)
Aug 21, 2015 12.01 12.25 11.99 12.07 248,821 -0.12(-0.96%)
Aug 20, 2015 12.21 12.40 12.11 12.19 162,856 -0.20(-1.61%)
Aug 19, 2015 12.40 12.47 12.07 12.39 312,118 -0.06(-0.47%)
Aug 18, 2015 12.51 12.68 12.27 12.44 160,677 +0.00(+0.00%)
Aug 17, 2015 12.33 12.68 12.04 12.44 603,370 +0.05(+0.40%)
Aug 14, 2015 12.34 12.61 12.29 12.39 304,358 +0.12(+0.95%)
Aug 13, 2015 11.94 12.48 11.93 12.28 395,891 +0.34(+2.86%)
Aug 12, 2015 10.90 12.35 10.90 11.94 868,312 +1.40(+13.27%)
Aug 11, 2015 10.31 10.58 10.27 10.54 244,017 +0.13(+1.28%)
Aug 10, 2015 10.19 10.45 10.19 10.40 269,908 +0.21(+2.04%)
Aug 07, 2015 10.35 10.48 10.05 10.20 177,679 -0.13(-1.29%)
Aug 06, 2015 10.81 10.83 10.28 10.33 196,772 -0.45(-4.17%)
Aug 05, 2015 10.35 10.90 10.33 10.78 216,841 +0.42(+4.02%)
Aug 04, 2015 10.30 10.49 10.30 10.36 89,471 -0.03(-0.24%)
Aug 03, 2015 10.70 10.70 10.16 10.39 126,220 -0.27(-2.50%)
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 -0.21(-1.90%)
Jul 07, 2015 11.17 11.44 10.71 10.95 157,020 -0.23(-2.08%)
Jul 06, 2015 10.80 11.21 10.68 11.18 185,838 +0.10(+0.90%)
Jul 02, 2015 11.15 11.08 11.08 11.08 148,730 -0.03(-0.30%)
Jul 01, 2015 11.27 11.82 10.95 11.11 384,985 -0.07(-0.60%)
Jun 30, 2015 11.03 11.26 10.86 11.18 947,523 +0.21(+1.90%)
Jun 29, 2015 11.13 11.38 10.83 10.97 219,371 -0.20(-1.79%)
Jun 26, 2015 11.20 11.38 10.89 11.17 1,023,627 +0.03(+0.22%)
Jun 25, 2015 10.83 11.39 10.66 11.15 281,265 +0.48(+4.53%)
Jun 24, 2015 10.97 11.19 10.64 10.66 354,848 -0.28(-2.57%)
Jun 23, 2015 10.10 11.04 10.04 10.94 455,646 +0.93(+9.32%)
Jun 22, 2015 9.870 10.21 9.870 10.01 279,148 +0.14(+1.42%)
Jun 19, 2015 10.08 10.12 9.769 9.870 223,202 -0.18(-1.81%)
Jun 18, 2015 9.762 10.09 9.762 10.05 150,499 +0.36(+3.66%)
Jun 17, 2015 9.796 9.891 9.663 9.696 76,022 -0.04(-0.42%)
Jun 16, 2015 9.672 9.779 9.564 9.738 132,404 +0.12(+1.29%)
Jun 15, 2015 9.779 9.779 9.391 9.614 171,125 -0.17(-1.69%)
Jun 12, 2015 9.804 9.853 9.680 9.779 118,485 -0.01(-0.08%)
Jun 11, 2015 9.762 9.862 9.746 9.787 122,635 +0.00(+0.00%)
Jun 10, 2015 9.829 9.903 9.762 9.787 157,036 +0.00(+0.00%)
Jun 09, 2015 9.903 9.911 9.738 9.787 66,219 -0.15(-1.50%)
Jun 08, 2015 9.952 10.00 9.771 9.936 100,966 +0.07(+0.75%)
Jun 05, 2015 9.944 9.944 9.705 9.862 152,416 -0.07(-0.67%)
Jun 04, 2015 9.903 10.08 9.817 9.928 109,446 -0.07(-0.66%)
Jun 03, 2015 9.952 10.13 9.886 9.994 162,201 +0.11(+1.09%)
Jun 02, 2015 9.845 10.07 9.762 9.886 245,307 +0.01(+0.08%)
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.