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

Hackett Grp Inc (NQ: HCKT )

26.15 +0.13 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 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 (%)
Sep 28, 2012 3.270 3.325 3.247 3.270 69,337 -0.02(-0.71%)
Sep 27, 2012 3.262 3.348 3.192 3.294 58,193 +0.06(+1.94%)
Sep 26, 2012 3.184 3.325 3.147 3.231 109,939 +0.05(+1.47%)
Sep 25, 2012 3.325 3.419 3.176 3.184 157,722 -0.11(-3.33%)
Sep 24, 2012 3.161 3.333 3.161 3.294 75,545 +0.13(+3.95%)
Sep 21, 2012 3.411 3.536 3.165 3.169 426,029 -0.13(-4.03%)
Sep 20, 2012 3.098 3.356 3.059 3.302 81,296 +0.17(+5.50%)
Sep 19, 2012 3.145 3.145 3.051 3.129 110,889 -0.02(-0.50%)
Sep 18, 2012 3.192 3.247 3.051 3.145 85,414 -0.06(-1.95%)
Sep 17, 2012 3.286 3.317 3.129 3.208 85,161 -0.10(-3.07%)
Sep 14, 2012 3.435 3.481 3.247 3.309 208,472 -0.09(-2.76%)
Sep 13, 2012 3.161 3.442 3.114 3.403 124,014 +0.24(+7.67%)
Sep 12, 2012 3.153 3.169 3.075 3.161 46,573 +0.02(+0.50%)
Sep 11, 2012 2.949 3.145 2.949 3.145 60,438 +0.14(+4.69%)
Sep 10, 2012 2.996 3.012 2.949 3.004 42,608 +0.02(+0.52%)
Sep 07, 2012 2.989 3.012 2.942 2.989 43,314 +0.02(+0.53%)
Sep 06, 2012 2.989 3.090 2.934 2.973 121,834 +0.00(+0.00%)
Sep 05, 2012 2.949 2.989 2.934 2.973 63,080 +0.00(+0.00%)
Sep 04, 2012 2.934 2.989 2.895 2.973 37,607 +0.04(+1.33%)
Aug 31, 2012 3.004 3.004 2.910 2.934 54,960 -0.04(-1.32%)
Aug 30, 2012 2.957 2.981 2.942 2.973 38,636 -0.02(-0.52%)
Aug 29, 2012 2.965 3.020 2.934 2.989 42,559 -0.01(-0.26%)
Aug 27, 2012 2.989 3.036 2.965 2.996 37,368 +0.02(+0.79%)
Aug 24, 2012 2.910 2.973 2.895 2.973 48,904 +0.05(+1.88%)
Aug 23, 2012 2.942 3.004 2.895 2.918 43,602 -0.04(-1.32%)
Aug 22, 2012 3.122 3.137 2.934 2.957 134,261 -0.19(-5.97%)
Aug 21, 2012 2.989 3.215 2.965 3.145 101,130 +0.17(+5.79%)
Aug 20, 2012 3.043 3.043 2.949 2.973 59,226 -0.07(-2.31%)
Aug 17, 2012 2.934 3.051 2.871 3.043 123,134 +0.12(+4.01%)
Aug 16, 2012 2.809 2.934 2.723 2.926 98,489 +0.13(+4.47%)
Aug 15, 2012 2.809 2.824 2.723 2.801 173,301 +0.00(+0.00%)
Aug 14, 2012 2.903 2.903 2.746 2.801 106,107 -0.07(-2.45%)
Aug 13, 2012 2.934 2.942 2.832 2.871 81,050 -0.05(-1.87%)
Aug 10, 2012 2.910 2.989 2.856 2.926 82,681 +0.03(+1.08%)
Aug 09, 2012 2.785 2.903 2.730 2.895 158,720 +0.11(+3.93%)
Aug 08, 2012 3.129 3.153 2.770 2.785 525,378 -0.59(-17.40%)
Aug 07, 2012 3.466 3.497 3.348 3.372 68,589 -0.07(-2.05%)
Aug 06, 2012 3.411 3.607 3.411 3.442 97,836 +0.02(+0.46%)
Aug 03, 2012 3.403 3.505 3.372 3.427 89,090 +0.10(+3.06%)
Aug 02, 2012 3.302 3.454 3.302 3.325 83,223 +0.00(+0.00%)
Aug 01, 2012 3.708 3.716 3.309 3.325 87,682 -0.36(-9.77%)
Jul 31, 2012 3.701 3.740 3.662 3.685 100,055 -0.04(-1.05%)
Jul 30, 2012 3.755 3.826 3.693 3.724 88,975 -0.04(-1.04%)
Jul 27, 2012 3.599 3.818 3.505 3.763 192,993 +0.19(+5.25%)
Jul 26, 2012 3.481 3.591 3.364 3.575 132,076 +0.15(+4.34%)
Jul 25, 2012 3.669 3.677 3.380 3.427 158,324 -0.23(-6.21%)
Jul 24, 2012 3.841 3.841 3.638 3.654 81,857 -0.16(-4.11%)
Jul 23, 2012 3.834 3.880 3.747 3.810 69,453 -0.07(-1.81%)
Jul 20, 2012 3.865 3.896 3.794 3.880 124,096 -0.02(-0.60%)
Jul 19, 2012 3.967 3.982 3.857 3.904 91,088 -0.04(-0.99%)
Jul 18, 2012 4.115 4.146 3.927 3.943 91,399 -0.17(-4.18%)
Jul 17, 2012 4.123 4.201 4.029 4.115 62,745 +0.03(+0.77%)
Jul 16, 2012 4.412 4.412 4.029 4.084 132,067 -0.40(-8.90%)
Jul 13, 2012 4.154 4.514 4.131 4.483 162,758 +0.34(+8.11%)
Jul 12, 2012 4.107 4.162 4.064 4.146 80,006 +0.02(+0.38%)
Jul 11, 2012 4.053 4.139 3.990 4.131 79,817 +0.08(+1.93%)
Jul 10, 2012 4.146 4.154 4.037 4.053 74,111 -0.04(-0.96%)
Jul 09, 2012 4.123 4.178 4.013 4.092 113,592 -0.05(-1.13%)
Jul 06, 2012 4.076 4.170 3.974 4.139 82,553 +0.02(+0.38%)
Jul 05, 2012 4.186 4.221 4.096 4.123 92,787 -0.06(-1.50%)
Jul 03, 2012 4.186 4.264 4.162 4.186 69,314 -0.02(-0.56%)
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.