Hackett Grp Inc (NQ: HCKT )

24.30 +0.31 (+1.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 3.841 3.928 3.817 3.873 0 +0.04(+1.04%)
Apr 29, 2013 3.897 4.031 3.809 3.833 124,596 -0.02(-0.41%)
Apr 26, 2013 3.928 3.936 3.809 3.849 98,545 -0.09(-2.22%)
Apr 25, 2013 3.976 4.119 3.873 3.936 73,603 +0.00(+0.00%)
Apr 24, 2013 4.135 4.135 3.920 3.936 110,882 -0.18(-4.43%)
Apr 23, 2013 3.928 4.143 3.920 4.119 101,758 +0.21(+5.27%)
Apr 22, 2013 3.928 3.977 3.865 3.912 210,620 +0.06(+1.44%)
Apr 19, 2013 3.833 3.928 3.833 3.857 163,034 +0.03(+0.83%)
Apr 18, 2013 3.849 3.857 3.809 3.825 191,571 -0.01(-0.21%)
Apr 17, 2013 3.841 3.968 3.801 3.833 286,224 -0.01(-0.21%)
Apr 16, 2013 3.801 3.849 3.746 3.841 89,713 +0.06(+1.47%)
Apr 15, 2013 3.817 3.865 3.770 3.785 178,754 -0.09(-2.25%)
Apr 12, 2013 3.833 3.873 3.833 3.873 78,241 +0.00(+0.00%)
Apr 11, 2013 3.841 3.920 3.833 3.873 68,654 +0.02(+0.41%)
Apr 10, 2013 3.849 3.960 3.785 3.857 181,001 +0.01(+0.21%)
Apr 09, 2013 3.857 3.881 3.746 3.849 148,376 +0.02(+0.62%)
Apr 08, 2013 3.873 3.873 3.770 3.825 84,360 -0.02(-0.41%)
Apr 05, 2013 3.698 3.873 3.698 3.841 84,912 +0.02(+0.62%)
Apr 04, 2013 3.714 3.817 3.714 3.817 131,221 +0.12(+3.22%)
Apr 03, 2013 3.690 3.746 3.643 3.698 112,374 +0.03(+0.87%)
Apr 02, 2013 3.619 3.770 3.595 3.666 148,951 +0.06(+1.54%)
Apr 01, 2013 3.627 3.635 3.508 3.611 112,709 -0.02(-0.44%)
Mar 28, 2013 3.658 3.658 3.524 3.627 109,373 -0.02(-0.65%)
Mar 27, 2013 3.738 3.762 3.651 3.651 45,413 -0.10(-2.75%)
Mar 26, 2013 3.770 3.770 3.706 3.754 87,577 -0.01(-0.21%)
Mar 25, 2013 3.698 3.770 3.658 3.762 103,652 +0.05(+1.28%)
Mar 22, 2013 3.738 3.770 3.698 3.714 121,656 -0.02(-0.64%)
Mar 21, 2013 3.730 3.770 3.722 3.738 82,777 -0.02(-0.63%)
Mar 20, 2013 3.801 3.841 3.730 3.762 82,198 -0.06(-1.66%)
Mar 19, 2013 3.889 3.889 3.730 3.825 108,845 -0.05(-1.23%)
Mar 18, 2013 3.841 3.889 3.817 3.873 37,858 +0.02(+0.62%)
Mar 15, 2013 3.825 3.865 3.785 3.849 173,191 +0.04(+1.04%)
Mar 14, 2013 3.793 3.968 3.730 3.809 182,184 +0.02(+0.42%)
Mar 13, 2013 3.746 3.809 3.690 3.793 53,619 +0.04(+1.06%)
Mar 12, 2013 3.849 3.873 3.722 3.754 52,350 -0.13(-3.27%)
Mar 11, 2013 3.992 4.002 3.825 3.881 87,587 -0.11(-2.78%)
Mar 08, 2013 4.024 4.039 3.976 3.992 82,068 +0.02(+0.40%)
Mar 07, 2013 3.873 4.000 3.833 3.976 134,678 +0.11(+2.87%)
Mar 06, 2013 3.746 3.873 3.714 3.865 71,460 +0.10(+2.74%)
Mar 05, 2013 3.778 3.809 3.690 3.762 146,941 -0.02(-0.63%)
Mar 04, 2013 3.674 3.793 3.666 3.785 117,028 +0.09(+2.36%)
Mar 01, 2013 3.635 3.714 3.611 3.698 177,349 +0.02(+0.65%)
Feb 28, 2013 3.730 3.770 3.674 3.674 175,795 -0.09(-2.32%)
Feb 27, 2013 3.738 3.785 3.698 3.762 109,855 +0.02(+0.42%)
Feb 26, 2013 3.698 3.770 3.619 3.746 62,717 +0.07(+1.94%)
Feb 22, 2013 3.460 3.674 3.452 3.674 128,529 +0.23(+6.68%)
Feb 21, 2013 3.555 3.571 3.373 3.444 183,094 -0.09(-2.47%)
Feb 20, 2013 3.873 3.873 3.531 3.531 189,013 -0.19(-5.12%)
Feb 19, 2013 3.809 3.817 3.674 3.722 97,519 -0.09(-2.29%)
Feb 15, 2013 3.682 3.825 3.682 3.809 123,314 +0.13(+3.45%)
Feb 14, 2013 3.674 3.690 3.619 3.682 42,724 +0.01(+0.22%)
Feb 13, 2013 3.531 3.690 3.516 3.674 94,428 +0.16(+4.51%)
Feb 12, 2013 3.500 3.563 3.468 3.516 60,277 +0.02(+0.68%)
Feb 11, 2013 3.428 3.508 3.389 3.492 119,020 +0.06(+1.62%)
Feb 08, 2013 3.436 3.452 3.428 3.436 74,322 +0.02(+0.46%)
Feb 07, 2013 3.452 3.452 3.373 3.420 51,538 -0.03(-0.92%)
Feb 06, 2013 3.468 3.482 3.373 3.452 100,978 +0.06(+1.64%)
Feb 04, 2013 3.524 3.539 3.381 3.397 138,201 -0.14(-4.04%)
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.