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 (%)
Dec 31, 2021 19.63 19.85 19.40 19.57 45,209 -0.13(-0.68%)
Dec 30, 2021 19.88 19.98 19.69 19.70 48,593 -0.18(-0.91%)
Dec 29, 2021 19.87 20.02 19.73 19.88 51,154 +0.01(+0.05%)
Dec 28, 2021 19.97 20.02 19.67 19.87 54,784 -0.02(-0.10%)
Dec 27, 2021 19.77 19.94 19.59 19.89 97,345 +0.20(+1.02%)
Dec 23, 2021 19.60 19.85 19.45 19.69 47,648 +0.22(+1.13%)
Dec 22, 2021 18.98 19.50 18.98 19.47 56,266 +0.50(+2.61%)
Dec 21, 2021 18.89 19.22 18.89 18.98 72,188 +0.26(+1.37%)
Dec 20, 2021 18.65 19.08 18.13 18.72 98,499 -0.16(-0.86%)
Dec 17, 2021 19.24 19.56 18.81 18.88 151,524 -0.29(-1.49%)
Dec 16, 2021 19.60 19.84 19.11 19.17 97,904 -0.25(-1.28%)
Dec 15, 2021 19.36 19.63 18.97 19.42 135,811 +0.15(+0.79%)
Dec 14, 2021 19.26 19.61 19.05 19.26 210,938 -0.15(-0.78%)
Dec 13, 2021 19.57 19.61 18.99 19.42 112,549 -0.19(-0.97%)
Dec 10, 2021 19.99 20.15 19.54 19.61 81,099 -0.20(-1.01%)
Dec 09, 2021 19.75 19.88 19.62 19.81 61,974 -0.02(-0.10%)
Dec 08, 2021 19.83 19.92 19.60 19.82 51,710 +0.01(+0.05%)
Dec 07, 2021 19.90 20.17 19.71 19.81 70,604 +0.14(+0.72%)
Dec 06, 2021 19.83 20.40 19.56 19.67 60,554 +0.04(+0.19%)
Dec 03, 2021 19.86 20.51 18.63 19.63 80,731 -0.15(-0.77%)
Dec 02, 2021 19.35 19.80 19.08 19.79 91,522 +0.46(+2.36%)
Dec 01, 2021 19.74 19.96 19.30 19.33 99,484 -0.08(-0.39%)
Nov 30, 2021 20.04 20.57 19.77 19.41 216,333 -0.81(-3.99%)
Nov 29, 2021 20.31 20.68 20.17 20.21 94,020 +0.16(+0.80%)
Nov 26, 2021 20.83 20.97 20.02 20.05 79,901 -1.16(-5.46%)
Nov 24, 2021 21.06 21.37 20.78 21.21 64,329 +0.11(+0.54%)
Nov 23, 2021 20.86 21.20 20.52 21.10 142,406 +0.25(+1.18%)
Nov 22, 2021 20.73 20.98 20.57 20.85 132,058 +0.27(+1.29%)
Nov 19, 2021 20.23 20.62 20.23 20.58 65,768 +0.25(+1.21%)
Nov 18, 2021 20.62 20.45 20.31 20.34 79,149 -0.18(-0.88%)
Nov 17, 2021 20.74 20.74 20.36 20.52 66,793 -0.23(-1.10%)
Nov 16, 2021 20.92 21.07 20.58 20.74 55,719 -0.10(-0.50%)
Nov 15, 2021 21.01 21.68 20.49 20.85 82,214 -0.06(-0.27%)
Nov 12, 2021 20.99 21.43 20.83 20.91 154,885 +0.04(+0.18%)
Nov 11, 2021 21.43 21.43 20.69 20.87 113,848 +0.01(+0.05%)
Nov 10, 2021 20.86 20.86 140,272 +0.28(+1.34%)
Nov 09, 2021 20.56 20.71 20.28 20.58 74,968 +0.01(+0.05%)
Nov 08, 2021 20.61 20.78 20.39 20.57 53,426 +0.02(+0.09%)
Nov 05, 2021 20.17 20.66 20.17 20.55 77,300 +0.49(+2.46%)
Nov 04, 2021 20.55 20.55 19.93 20.06 66,530 -0.39(-1.90%)
Nov 03, 2021 19.92 20.53 19.87 20.45 75,309 +0.46(+2.33%)
Nov 02, 2021 20.01 20.15 19.85 19.99 57,354 -0.03(-0.14%)
Nov 01, 2021 20.14 20.05 19.81 20.01 96,755 -0.04(-0.19%)
Oct 29, 2021 19.92 20.09 19.85 20.05 56,298 +0.13(+0.67%)
Oct 28, 2021 20.22 20.43 19.66 19.92 83,746 -0.26(-1.27%)
Oct 27, 2021 20.06 20.42 19.92 20.18 63,890 +0.05(+0.24%)
Oct 26, 2021 20.38 20.13 41,868 -0.25(-1.21%)
Oct 25, 2021 20.26 20.49 20.15 20.37 74,750 +0.16(+0.80%)
Oct 22, 2021 20.21 20.37 20.03 20.21 56,509 +0.13(+0.66%)
Oct 21, 2021 19.99 20.15 19.83 20.08 74,220 +0.10(+0.52%)
Oct 20, 2021 19.71 20.06 19.65 19.98 74,934 +0.27(+1.35%)
Oct 19, 2021 19.52 19.73 19.41 19.71 48,986 +0.19(+0.97%)
Oct 18, 2021 19.53 19.58 19.32 19.52 42,101 -0.04(-0.19%)
Oct 15, 2021 19.63 19.67 19.21 19.56 118,798 +0.10(+0.54%)
Oct 14, 2021 19.39 19.61 19.35 19.45 82,741 +0.25(+1.28%)
Oct 13, 2021 19.30 19.44 18.90 19.21 49,666 -0.09(-0.44%)
Oct 12, 2021 19.25 19.33 18.99 19.29 74,016 +0.00(+0.00%)
Oct 11, 2021 19.57 19.58 19.19 19.29 81,878 -0.26(-1.31%)
Oct 08, 2021 19.68 19.73 19.38 19.55 59,016 -0.11(-0.58%)
Oct 07, 2021 19.58 19.86 19.42 19.66 55,372 +0.20(+1.02%)
Oct 06, 2021 19.28 19.50 19.28 19.46 81,113 -0.02(-0.10%)
Oct 05, 2021 19.18 19.49 18.94 19.48 60,230 +0.35(+1.83%)
Oct 04, 2021 19.18 19.33 18.93 19.13 81,988 -0.04(-0.20%)
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.