Hackett Grp Inc (NQ: HCKT )

16.89 USD -0.13 (-0.76%)
Streaming Delayed Price Updated: 12:25 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 17.14 17.15 16.66 17.02 153,888 -0.11(-0.64%)
Apr 16, 2021 17.35 17.35 17.08 17.13 113,000 -0.07(-0.41%)
Apr 15, 2021 17.33 17.48 17.06 17.20 53,547 +0.00(+0.00%)
Apr 14, 2021 17.16 17.34 17.00 17.20 105,368 -0.02(-0.12%)
Apr 13, 2021 17.41 17.81 17.04 17.22 125,195 -0.29(-1.66%)
Apr 12, 2021 17.98 17.98 17.10 17.51 145,643 -0.27(-1.52%)
Apr 09, 2021 18.40 18.40 17.71 17.78 207,700 -0.39(-2.15%)
Apr 08, 2021 17.39 18.94 17.39 18.17 711,815 +0.81(+4.67%)
Apr 07, 2021 17.27 17.64 17.08 17.36 228,751 +0.11(+0.64%)
Apr 06, 2021 17.36 17.48 17.08 17.25 152,673 -0.27(-1.54%)
Apr 05, 2021 16.97 17.62 16.91 17.52 358,600 +0.70(+4.16%)
Apr 01, 2021 16.54 16.83 16.25 16.82 79,100 +0.43(+2.62%)
Mar 31, 2021 16.20 16.45 16.03 16.39 185,610 +0.18(+1.11%)
Mar 30, 2021 16.18 16.38 16.00 16.21 66,995 +0.06(+0.37%)
Mar 29, 2021 16.35 16.53 16.14 16.15 96,981 -0.35(-2.12%)
Mar 26, 2021 16.36 16.58 16.05 16.50 98,600 +0.30(+1.85%)
Mar 25, 2021 15.96 16.35 15.58 16.20 127,940 +0.28(+1.76%)
Mar 24, 2021 16.02 16.43 15.92 15.92 118,955 -0.05(-0.31%)
Mar 23, 2021 16.46 16.46 15.76 15.97 170,915 -0.34(-2.08%)
Mar 22, 2021 17.01 17.66 16.13 16.31 165,316 -1.13(-6.48%)
Mar 19, 2021 17.37 17.57 17.06 17.44 576,900 -0.08(-0.46%)
Mar 18, 2021 17.21 17.78 17.16 17.52 293,415 +0.09(+0.52%)
Mar 17, 2021 17.02 17.46 17.01 17.43 88,994 +0.19(+1.10%)
Mar 16, 2021 17.23 17.27 16.73 17.24 74,282 -0.08(-0.46%)
Mar 15, 2021 17.10 17.41 17.00 17.32 111,112 -0.10(-0.57%)
Mar 12, 2021 17.20 17.48 17.08 17.42 78,900 +0.25(+1.46%)
Mar 11, 2021 17.30 17.40 17.00 17.17 109,332 -0.05(-0.29%)
Mar 10, 2021 17.08 17.34 16.93 17.22 67,778 +0.26(+1.53%)
Mar 09, 2021 17.31 17.45 16.96 16.96 342,982 -0.24(-1.40%)
Mar 08, 2021 16.53 17.21 16.32 17.20 105,457 +0.71(+4.31%)
Mar 05, 2021 16.62 16.62 15.87 16.49 286,400 +0.08(+0.49%)
Mar 04, 2021 17.26 17.45 16.38 16.41 136,170 -0.84(-4.87%)
Mar 03, 2021 17.21 17.34 16.92 17.25 162,769 +0.14(+0.82%)
Mar 02, 2021 16.62 17.24 16.60 17.11 151,850 +0.34(+2.03%)
Mar 01, 2021 15.99 16.92 15.72 16.77 216,832 +1.15(+7.36%)
Feb 26, 2021 15.99 16.32 15.58 15.62 162,400 -0.43(-2.68%)
Feb 25, 2021 16.52 16.69 16.02 16.05 138,414 -0.39(-2.37%)
Feb 24, 2021 15.20 16.80 15.18 16.44 338,626 +1.58(+10.63%)
Feb 23, 2021 14.25 15.02 14.25 14.86 170,815 +0.09(+0.61%)
Feb 22, 2021 14.33 14.86 14.25 14.77 91,808 +0.35(+2.43%)
Feb 19, 2021 14.57 14.71 14.36 14.42 135,100 -0.13(-0.89%)
Feb 18, 2021 14.48 14.79 14.20 14.55 85,592 +0.04(+0.28%)
Feb 17, 2021 14.70 14.95 14.50 14.51 81,575 -0.24(-1.63%)
Feb 16, 2021 14.96 15.01 14.75 14.75 70,672 -0.16(-1.07%)
Feb 12, 2021 15.08 15.14 14.85 14.91 63,700 -0.24(-1.58%)
Feb 11, 2021 14.82 15.23 14.82 15.15 128,018 +0.35(+2.36%)
Feb 10, 2021 15.12 15.25 14.72 14.80 72,329 -0.24(-1.60%)
Feb 09, 2021 14.74 15.16 14.62 15.04 125,380 +0.31(+2.10%)
Feb 08, 2021 14.57 14.75 14.44 14.73 50,653 +0.28(+1.94%)
Feb 05, 2021 14.60 14.78 14.35 14.45 57,500 -0.05(-0.34%)
Feb 04, 2021 14.19 14.50 14.15 14.50 41,812 +0.30(+2.11%)
Feb 03, 2021 14.04 14.27 13.88 14.20 64,624 +0.08(+0.57%)
Feb 02, 2021 14.10 14.20 13.73 14.12 113,238 +0.13(+0.93%)
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.