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 (%)
Apr 30, 2008 3.098 3.105 3.074 3.082 338,162 -0.02(-0.50%)
Apr 29, 2008 3.036 3.098 3.036 3.098 84,840 -0.02(-0.74%)
Apr 28, 2008 3.098 3.121 3.082 3.121 72,167 +0.01(+0.25%)
Apr 25, 2008 3.136 3.175 3.074 3.113 33,098 -0.02(-0.74%)
Apr 24, 2008 3.043 3.144 3.043 3.136 39,125 -0.03(-0.98%)
Apr 23, 2008 3.105 3.175 3.098 3.167 32,221 +0.02(+0.49%)
Apr 22, 2008 3.167 3.214 3.107 3.152 54,721 -0.01(-0.25%)
Apr 21, 2008 3.190 3.221 3.136 3.159 126,820 -0.01(-0.24%)
Apr 18, 2008 3.136 3.190 3.123 3.167 27,842 +0.05(+1.74%)
Apr 17, 2008 3.121 3.144 3.043 3.113 173,549 -0.02(-0.50%)
Apr 16, 2008 3.098 3.183 3.028 3.128 29,637 +0.07(+2.28%)
Apr 15, 2008 3.159 3.159 2.888 3.059 58,552 -0.05(-1.74%)
Apr 14, 2008 3.175 3.175 3.105 3.113 68,000 -0.05(-1.71%)
Apr 11, 2008 3.128 3.175 3.113 3.167 66,246 +0.02(+0.74%)
Apr 10, 2008 3.190 3.190 3.090 3.144 43,090 -0.03(-0.98%)
Apr 09, 2008 3.190 3.190 3.113 3.175 66,185 -0.03(-0.97%)
Apr 08, 2008 3.175 3.206 3.144 3.206 111,260 +0.03(+0.98%)
Apr 07, 2008 3.237 3.237 3.098 3.175 133,528 -0.02(-0.49%)
Apr 04, 2008 3.190 3.190 3.129 3.190 94,062 +0.00(+0.00%)
Apr 03, 2008 3.183 3.229 3.159 3.190 124,444 -0.02(-0.72%)
Apr 02, 2008 3.090 3.214 3.090 3.214 221,733 +0.14(+4.53%)
Apr 01, 2008 2.997 3.206 2.981 3.074 137,623 +0.05(+1.53%)
Mar 31, 2008 3.098 3.190 3.028 3.028 369,415 -0.05(-1.51%)
Mar 28, 2008 3.082 3.082 2.958 3.074 58,178 +0.05(+1.79%)
Mar 27, 2008 3.020 3.090 2.904 3.020 1,114,206 -0.01(-0.26%)
Mar 26, 2008 3.074 3.074 2.950 3.028 176,971 +0.04(+1.30%)
Mar 25, 2008 2.625 2.989 2.625 2.989 136,984 +0.38(+14.54%)
Mar 24, 2008 2.610 2.718 2.555 2.610 143,030 -0.05(-1.75%)
Mar 21, 2008 2.672 2.695 2.517 2.656 158,413 +0.00(+0.00%)
Mar 20, 2008 2.672 2.695 2.517 2.656 158,413 -0.02(-0.87%)
Mar 19, 2008 2.803 2.803 2.641 2.679 116,393 -0.12(-4.42%)
Mar 18, 2008 2.912 2.912 2.741 2.803 142,516 -0.12(-4.23%)
Mar 17, 2008 3.020 3.051 2.811 2.927 170,581 -0.14(-4.55%)
Mar 14, 2008 3.036 3.167 3.036 3.067 75,313 +0.01(+0.25%)
Mar 13, 2008 3.144 3.144 3.020 3.059 82,839 -0.12(-3.66%)
Mar 12, 2008 3.113 3.198 3.028 3.175 98,449 +0.01(+0.24%)
Mar 11, 2008 3.144 3.175 2.988 3.167 70,581 +0.07(+2.25%)
Mar 10, 2008 3.214 3.214 3.020 3.098 98,524 -0.08(-2.44%)
Mar 07, 2008 3.067 3.175 3.051 3.175 340,862 +0.05(+1.74%)
Mar 06, 2008 3.082 3.152 3.036 3.121 114,215 +0.04(+1.26%)
Mar 05, 2008 3.020 3.190 2.974 3.082 98,760 +0.03(+1.02%)
Mar 04, 2008 3.144 3.206 3.012 3.051 142,099 -0.16(-5.06%)
Mar 03, 2008 3.051 3.237 3.036 3.214 246,441 +0.08(+2.47%)
Feb 29, 2008 3.214 3.214 3.082 3.136 96,567 -0.07(-2.17%)
Feb 28, 2008 3.214 3.229 3.144 3.206 258,556 -0.04(-1.19%)
Feb 27, 2008 3.020 3.322 3.020 3.245 545,341 +0.50(+18.03%)
Feb 26, 2008 2.788 2.811 2.579 2.749 151,026 +0.02(+0.85%)
Feb 25, 2008 2.834 2.834 2.726 2.726 56,366 -0.09(-3.03%)
Feb 22, 2008 2.857 2.857 2.734 2.811 65,333 -0.02(-0.55%)
Feb 21, 2008 2.710 2.881 2.687 2.826 53,103 +0.12(+4.29%)
Feb 20, 2008 2.757 2.803 2.602 2.710 129,951 -0.04(-1.41%)
Feb 19, 2008 2.912 2.912 2.664 2.749 94,515 -0.08(-2.74%)
Feb 18, 2008 3.028 3.051 2.803 2.826 103,986 +0.00(+0.00%)
Feb 15, 2008 3.028 3.051 2.803 2.826 103,986 -0.23(-7.60%)
Feb 14, 2008 2.950 3.082 2.834 3.059 85,000 +0.12(+4.22%)
Feb 13, 2008 2.888 2.935 2.788 2.935 82,760 +0.10(+3.55%)
Feb 12, 2008 2.857 2.974 2.826 2.834 89,505 +0.05(+1.67%)
Feb 11, 2008 2.819 2.857 2.780 2.788 176,546 -0.02(-0.83%)
Feb 08, 2008 3.020 3.066 2.811 2.811 65,553 -0.22(-7.40%)
Feb 07, 2008 3.020 3.059 2.695 3.036 95,020 +0.04(+1.29%)
Feb 06, 2008 2.896 3.028 2.896 2.997 74,300 +0.02(+0.52%)
Feb 05, 2008 3.098 3.136 2.896 2.981 60,594 -0.12(-3.75%)
Feb 04, 2008 2.974 3.144 2.734 3.098 120,335 +0.11(+3.63%)
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.