Hackett Grp Inc (NQ: HCKT )

24.17 +0.18 (+0.75%)
Streaming Delayed Price Updated: 2:14 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 14.91 15.22 14.53 14.56 174,187 -0.40(-2.68%)
Feb 25, 2021 15.40 15.56 14.94 14.96 148,460 -0.36(-2.37%)
Feb 24, 2021 14.17 15.66 14.15 15.33 363,204 +1.47(+10.63%)
Feb 23, 2021 13.29 14.00 13.29 13.85 183,213 +0.08(+0.61%)
Feb 22, 2021 13.36 13.85 13.29 13.77 98,471 +0.33(+2.43%)
Feb 19, 2021 13.58 13.71 13.38 13.44 144,905 -0.12(-0.89%)
Feb 18, 2021 13.50 13.79 13.24 13.57 91,804 +0.04(+0.28%)
Feb 17, 2021 13.71 13.94 13.52 13.53 87,495 -0.22(-1.63%)
Feb 16, 2021 13.95 13.99 13.75 13.75 75,801 -0.15(-1.07%)
Feb 12, 2021 14.06 14.12 13.85 13.90 68,323 -0.22(-1.58%)
Feb 11, 2021 13.82 14.20 13.82 14.12 137,309 +0.33(+2.36%)
Feb 10, 2021 14.10 14.22 13.72 13.80 77,578 -0.22(-1.60%)
Feb 09, 2021 13.74 14.14 13.63 14.02 134,480 +0.29(+2.10%)
Feb 08, 2021 13.58 13.75 13.46 13.73 54,329 +0.26(+1.94%)
Feb 05, 2021 13.61 13.78 13.38 13.47 61,673 -0.05(-0.34%)
Feb 04, 2021 13.23 13.52 13.19 13.52 44,846 +0.28(+2.11%)
Feb 03, 2021 13.09 13.30 12.94 13.24 69,314 +0.07(+0.57%)
Feb 02, 2021 13.15 13.24 12.80 13.16 121,457 +0.12(+0.93%)
Feb 01, 2021 12.76 13.10 12.18 13.04 102,043 +0.35(+2.72%)
Jan 29, 2021 13.16 13.31 12.67 12.70 206,579 -0.58(-4.35%)
Jan 28, 2021 13.48 13.48 13.07 13.28 244,759 -0.07(-0.49%)
Jan 27, 2021 13.43 13.64 13.31 13.34 124,825 -0.25(-1.85%)
Jan 26, 2021 13.81 13.91 13.55 13.59 394,331 -0.07(-0.55%)
Jan 25, 2021 13.68 13.75 13.52 13.67 69,831 -0.10(-0.75%)
Jan 22, 2021 13.46 13.88 13.43 13.77 103,289 +0.21(+1.51%)
Jan 21, 2021 13.66 13.68 13.51 13.57 77,406 -0.06(-0.41%)
Jan 20, 2021 13.56 13.69 13.52 13.62 58,713 +0.07(+0.55%)
Jan 19, 2021 13.52 13.81 13.43 13.55 74,406 +0.09(+0.69%)
Jan 15, 2021 13.50 13.58 13.33 13.45 65,105 -0.16(-1.16%)
Jan 14, 2021 13.75 13.80 13.56 13.61 66,642 -0.03(-0.21%)
Jan 13, 2021 13.98 14.02 13.61 13.64 77,155 -0.30(-2.14%)
Jan 12, 2021 13.83 13.96 13.65 13.94 82,778 +0.21(+1.49%)
Jan 11, 2021 13.64 13.95 13.63 13.73 69,273 -0.01(-0.07%)
Jan 08, 2021 13.77 13.88 13.48 13.74 123,239 -0.02(-0.14%)
Jan 07, 2021 13.71 13.81 13.38 13.76 131,009 +0.07(+0.48%)
Jan 06, 2021 13.45 13.81 13.42 13.70 118,364 +0.37(+2.80%)
Jan 05, 2021 13.11 13.53 13.07 13.32 122,920 +0.22(+1.71%)
Jan 04, 2021 13.40 13.44 13.05 13.10 124,744 -0.32(-2.36%)
Dec 31, 2020 13.42 13.42 13.42 85,456 +0.36(+2.79%)
Dec 30, 2020 13.10 13.18 13.02 13.05 85,456 -0.03(-0.21%)
Dec 29, 2020 13.21 13.24 12.96 13.08 76,062 -0.05(-0.35%)
Dec 28, 2020 13.29 13.29 13.03 13.13 86,705 +0.04(+0.28%)
Dec 24, 2020 13.41 13.41 12.96 13.09 37,647 +0.01(+0.07%)
Dec 23, 2020 13.21 13.40 13.02 13.08 43,608 +0.00(+0.00%)
Dec 22, 2020 12.92 13.25 12.92 13.08 78,096 +0.15(+1.15%)
Dec 21, 2020 13.01 13.13 12.77 12.93 90,444 -0.29(-2.19%)
Dec 18, 2020 13.40 13.47 13.03 13.22 372,078 -0.09(-0.70%)
Dec 17, 2020 13.34 13.54 13.21 13.31 89,762 +0.05(+0.39%)
Dec 16, 2020 13.19 13.37 13.15 13.26 141,681 +0.12(+0.92%)
Dec 15, 2020 12.96 13.22 12.80 13.14 124,519 +0.21(+1.65%)
Dec 14, 2020 13.19 13.29 12.74 12.93 94,728 -0.10(-0.78%)
Dec 11, 2020 13.16 13.33 12.92 13.03 114,776 -0.14(-1.06%)
Dec 10, 2020 13.07 13.23 12.85 13.17 107,917 -0.02(-0.14%)
Dec 09, 2020 13.29 13.44 13.11 13.19 77,853 -0.22(-1.66%)
Dec 08, 2020 13.52 13.61 13.30 13.41 133,387 -0.19(-1.36%)
Dec 07, 2020 13.68 13.74 13.46 13.60 300,646 -0.15(-1.08%)
Dec 04, 2020 13.51 13.79 13.08 13.74 98,580 +0.33(+2.45%)
Dec 03, 2020 13.42 13.49 13.24 13.42 108,200 -0.01(-0.10%)
Dec 02, 2020 13.07 13.48 12.91 13.43 108,026 +0.29(+2.18%)
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.