Hackett Grp Inc (NQ: HCKT )

24.23 +0.24 (+1.00%)
Streaming Delayed Price Updated: 11:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 18.31 18.73 18.24 18.49 204,629 +0.25(+1.40%)
Aug 30, 2021 18.38 18.48 18.11 18.24 62,960 -0.14(-0.77%)
Aug 27, 2021 18.42 18.60 18.26 18.38 68,089 +0.03(+0.15%)
Aug 26, 2021 18.50 18.58 18.31 18.35 82,297 -0.15(-0.82%)
Aug 25, 2021 18.31 18.55 18.20 18.50 87,869 +0.28(+1.55%)
Aug 24, 2021 18.59 18.59 18.07 18.22 85,765 -0.34(-1.83%)
Aug 23, 2021 18.17 18.58 18.14 18.56 113,492 +0.55(+3.04%)
Aug 20, 2021 18.19 18.46 17.72 18.01 229,935 +0.08(+0.42%)
Aug 19, 2021 17.81 18.08 17.69 17.94 88,811 -0.05(-0.26%)
Aug 18, 2021 17.92 18.59 17.90 17.98 164,630 +0.07(+0.37%)
Aug 17, 2021 17.67 17.95 17.47 17.92 182,436 +0.19(+1.06%)
Aug 16, 2021 17.51 17.80 17.20 17.73 126,196 +0.10(+0.59%)
Aug 13, 2021 18.14 18.16 17.42 17.63 175,976 -0.28(-1.58%)
Aug 12, 2021 17.21 18.08 16.65 17.91 356,496 +0.83(+4.86%)
Aug 11, 2021 16.88 17.32 16.66 17.08 212,319 +0.42(+2.55%)
Aug 10, 2021 16.74 16.74 16.47 16.65 103,148 -0.01(-0.06%)
Aug 09, 2021 16.81 16.90 16.55 16.66 126,073 -0.10(-0.62%)
Aug 06, 2021 16.83 16.89 16.61 16.77 50,942 +0.01(+0.06%)
Aug 05, 2021 16.77 16.97 16.62 16.76 45,270 +0.07(+0.40%)
Aug 04, 2021 16.71 16.76 16.52 16.69 64,943 -0.12(-0.73%)
Aug 03, 2021 16.95 17.19 16.73 16.81 55,176 -0.09(-0.56%)
Aug 02, 2021 16.92 17.21 16.86 16.91 54,494 +0.00(+0.00%)
Jul 30, 2021 16.88 17.11 16.59 16.91 87,854 -0.05(-0.28%)
Jul 29, 2021 16.83 17.06 16.83 16.96 43,198 +0.12(+0.73%)
Jul 28, 2021 16.94 16.98 16.59 16.83 55,971 -0.03(-0.17%)
Jul 27, 2021 16.76 16.95 16.75 16.86 69,543 +0.00(+0.00%)
Jul 26, 2021 16.56 16.87 16.51 16.86 70,287 +0.42(+2.58%)
Jul 23, 2021 16.42 16.48 16.22 16.44 39,807 +0.12(+0.75%)
Jul 22, 2021 16.68 16.68 16.27 16.31 47,821 -0.38(-2.26%)
Jul 21, 2021 16.73 16.86 16.64 16.69 52,770 +0.05(+0.28%)
Jul 20, 2021 16.51 16.90 16.51 16.64 88,584 +0.19(+1.15%)
Jul 19, 2021 16.71 16.82 16.32 16.46 76,715 -0.45(-2.68%)
Jul 16, 2021 17.10 17.19 16.80 16.91 64,447 -0.12(-0.72%)
Jul 15, 2021 17.04 17.29 16.89 17.03 71,887 +0.00(+0.00%)
Jul 14, 2021 16.99 17.11 16.80 17.03 107,979 +0.08(+0.45%)
Jul 13, 2021 17.01 17.17 16.92 16.96 73,598 -0.18(-1.05%)
Jul 12, 2021 17.10 17.22 16.92 17.14 80,530 -0.02(-0.11%)
Jul 09, 2021 16.90 17.20 16.85 17.15 91,247 +0.35(+2.08%)
Jul 08, 2021 16.84 17.02 16.73 16.80 124,188 -0.22(-1.27%)
Jul 07, 2021 17.20 17.31 16.98 17.02 98,952 -0.17(-0.99%)
Jul 06, 2021 17.14 17.20 16.87 17.19 82,496 +0.04(+0.22%)
Jul 02, 2021 17.11 17.17 16.98 17.15 65,524 +0.09(+0.55%)
Jul 01, 2021 17.07 17.16 17.00 17.06 102,965 +0.06(+0.33%)
Jun 30, 2021 16.99 17.13 16.95 17.00 129,877 -0.03(-0.17%)
Jun 29, 2021 17.02 17.12 16.93 17.03 58,290 +0.06(+0.33%)
Jun 28, 2021 17.00 17.01 16.80 16.97 94,562 -0.06(-0.33%)
Jun 25, 2021 16.67 17.15 16.67 17.03 334,083 +0.25(+1.46%)
Jun 24, 2021 16.53 16.81 16.51 16.79 123,021 +0.22(+1.31%)
Jun 23, 2021 16.61 16.68 16.48 16.57 82,869 -0.03(-0.17%)
Jun 22, 2021 16.69 16.78 16.52 16.60 156,751 -0.06(-0.34%)
Jun 21, 2021 16.22 16.83 16.22 16.65 195,366 +0.54(+3.38%)
Jun 18, 2021 16.55 16.62 16.10 16.11 256,706 -0.36(-2.17%)
Jun 17, 2021 16.55 16.85 16.35 16.47 571,767 -0.10(-0.62%)
Jun 16, 2021 16.78 16.81 16.53 16.57 169,253 -0.23(-1.34%)
Jun 15, 2021 16.89 17.00 16.73 16.79 212,580 -0.07(-0.39%)
Jun 14, 2021 16.82 16.89 16.60 16.86 78,106 +0.00(+0.00%)
Jun 11, 2021 16.55 16.89 16.55 16.86 129,930 +0.28(+1.70%)
Jun 10, 2021 16.73 16.73 16.37 16.58 66,428 -0.08(-0.51%)
Jun 09, 2021 16.78 16.89 16.63 16.66 78,803 -0.16(-0.95%)
Jun 08, 2021 16.80 16.87 16.66 16.82 73,063 +0.00(+0.00%)
Jun 07, 2021 16.66 16.89 16.66 16.82 85,869 +0.01(+0.06%)
Jun 04, 2021 16.78 16.88 16.71 16.81 63,196 +0.02(+0.11%)
Jun 03, 2021 16.82 16.84 16.57 16.79 54,074 -0.06(-0.33%)
Jun 02, 2021 16.84 16.90 16.65 16.85 150,339 +0.07(+0.39%)
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.