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 (%)
Mar 27, 2024 24.12 24.12 23.93 23.99 92,560 +0.07(+0.29%)
Mar 26, 2024 24.20 24.23 23.89 23.92 76,642 -0.26(-1.08%)
Mar 25, 2024 24.24 24.40 23.86 24.18 91,200 +0.12(+0.50%)
Mar 22, 2024 24.49 24.49 24.01 24.06 68,144 -0.36(-1.47%)
Mar 21, 2024 24.65 24.65 24.35 24.42 96,481 -0.02(-0.08%)
Mar 20, 2024 24.08 24.46 23.89 24.44 113,645 +0.27(+1.11%)
Mar 19, 2024 23.81 24.22 23.68 24.17 80,650 +0.44(+1.85%)
Mar 18, 2024 24.05 24.13 23.72 23.73 87,276 -0.34(-1.41%)
Mar 15, 2024 23.83 24.25 23.74 24.07 169,499 +0.10(+0.42%)
Mar 14, 2024 24.24 24.28 23.67 23.97 73,970 -0.38(-1.55%)
Mar 13, 2024 24.75 24.81 24.28 24.35 65,912 -0.36(-1.45%)
Mar 12, 2024 24.56 24.76 24.44 24.71 63,956 +0.03(+0.12%)
Mar 11, 2024 24.56 24.68 24.31 24.68 51,695 +0.09(+0.36%)
Mar 08, 2024 24.77 25.01 24.52 24.59 61,050 +0.05(+0.20%)
Mar 07, 2024 24.75 24.75 24.42 24.54 58,315 +0.01(+0.04%)
Mar 06, 2024 24.72 24.82 24.47 24.53 73,256 -0.05(-0.20%)
Mar 05, 2024 24.73 24.81 24.48 24.58 88,945 -0.32(-1.28%)
Mar 04, 2024 24.85 25.12 24.77 24.90 71,367 +0.05(+0.20%)
Mar 01, 2024 24.60 24.99 24.40 24.85 106,146 +0.24(+0.97%)
Feb 29, 2024 24.89 25.15 24.40 24.61 180,845 -0.27(-1.08%)
Feb 28, 2024 24.79 24.90 24.44 24.88 86,269 -0.09(-0.36%)
Feb 27, 2024 25.08 25.35 24.87 24.97 91,250 -0.05(-0.20%)
Feb 26, 2024 24.26 25.09 24.13 25.02 120,409 +0.71(+2.91%)
Feb 23, 2024 24.41 24.58 24.11 24.31 98,410 +0.08(+0.33%)
Feb 22, 2024 24.93 25.27 24.19 24.23 149,421 -0.71(-2.83%)
Feb 21, 2024 24.89 26.57 23.65 24.94 305,781 +2.12(+9.29%)
Feb 20, 2024 23.02 23.25 22.77 22.82 105,194 -0.44(-1.88%)
Feb 16, 2024 23.69 23.78 23.25 23.26 82,947 -0.49(-2.05%)
Feb 15, 2024 23.47 23.84 23.42 23.74 128,159 +0.45(+1.92%)
Feb 14, 2024 23.25 23.32 22.94 23.30 133,260 +0.48(+2.09%)
Feb 13, 2024 23.42 23.53 22.69 22.82 125,044 -1.15(-4.82%)
Feb 12, 2024 23.37 24.08 23.36 23.97 105,990 +0.72(+3.08%)
Feb 09, 2024 22.97 23.34 22.94 23.26 89,291 +0.26(+1.13%)
Feb 08, 2024 22.34 23.00 22.34 23.00 70,200 +0.66(+2.94%)
Feb 07, 2024 22.80 23.06 22.30 22.34 59,466 -0.47(-2.05%)
Feb 06, 2024 22.45 22.84 22.37 22.81 61,160 +0.37(+1.64%)
Feb 05, 2024 22.56 22.56 22.28 22.44 63,561 -0.33(-1.44%)
Feb 02, 2024 23.02 23.14 22.73 22.77 55,083 -0.42(-1.80%)
Feb 01, 2024 23.03 23.22 22.88 23.19 68,465 +0.17(+0.74%)
Jan 31, 2024 23.34 23.46 22.92 23.02 104,906 -0.28(-1.20%)
Jan 30, 2024 23.17 23.35 23.03 23.30 39,487 +0.00(+0.00%)
Jan 29, 2024 23.14 23.30 23.02 23.30 51,013 +0.13(+0.56%)
Jan 26, 2024 23.55 23.62 23.14 23.17 56,052 -0.19(-0.81%)
Jan 25, 2024 23.61 23.65 23.14 23.35 73,197 +0.02(+0.09%)
Jan 24, 2024 23.61 23.61 23.27 23.34 63,454 -0.17(-0.72%)
Jan 23, 2024 23.92 24.14 23.45 23.50 70,974 -0.30(-1.25%)
Jan 22, 2024 23.52 23.80 23.52 23.80 82,117 +0.50(+2.14%)
Jan 19, 2024 23.48 23.48 23.13 23.31 121,718 -0.02(-0.09%)
Jan 18, 2024 23.13 23.34 23.03 23.32 62,981 +0.25(+1.08%)
Jan 17, 2024 22.61 23.10 22.61 23.08 61,136 +0.23(+1.00%)
Jan 16, 2024 22.64 22.93 22.60 22.85 72,078 +0.12(+0.53%)
Jan 12, 2024 22.79 23.02 22.63 22.73 61,442 +0.13(+0.57%)
Jan 11, 2024 22.30 22.64 22.10 22.60 68,294 +0.23(+1.02%)
Jan 10, 2024 22.04 22.40 21.97 22.37 69,971 +0.27(+1.22%)
Jan 09, 2024 21.93 22.13 21.83 22.10 56,597 -0.06(-0.27%)
Jan 08, 2024 21.83 22.16 21.83 22.16 82,538 +0.27(+1.23%)
Jan 05, 2024 22.17 22.27 21.87 21.89 156,305 -0.42(-1.87%)
Jan 04, 2024 22.39 22.40 21.33 22.31 95,119 -0.03(-0.13%)
Jan 03, 2024 22.46 22.65 22.13 22.34 120,697 -0.24(-1.06%)
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.