Hackett Grp Inc (NQ: HCKT )

26.58 -0.16 (-0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 1.776 1.807 1.729 1.760 199,583 -0.02(-0.88%)
Apr 29, 2009 1.698 1.776 1.659 1.776 113,418 +0.09(+5.58%)
Apr 28, 2009 1.619 1.721 1.619 1.682 68,382 +0.05(+2.87%)
Apr 27, 2009 1.659 1.690 1.619 1.635 216,335 -0.04(-2.34%)
Apr 24, 2009 1.674 1.713 1.643 1.674 108,512 +0.02(+0.94%)
Apr 23, 2009 1.698 1.752 1.643 1.659 222,995 -0.03(-1.85%)
Apr 22, 2009 1.737 1.762 1.666 1.690 72,923 -0.02(-0.92%)
Apr 21, 2009 1.745 1.745 1.666 1.706 115,651 -0.05(-3.11%)
Apr 20, 2009 1.839 1.893 1.760 1.760 132,796 -0.12(-6.25%)
Apr 17, 2009 1.909 1.909 1.807 1.878 106,587 -0.02(-1.23%)
Apr 16, 2009 1.792 1.917 1.792 1.901 82,036 +0.13(+7.52%)
Apr 15, 2009 1.752 1.799 1.745 1.768 94,489 +0.01(+0.44%)
Apr 14, 2009 1.917 1.956 1.729 1.760 248,228 -0.16(-8.16%)
Apr 13, 2009 1.979 2.058 1.901 1.917 134,988 -0.08(-3.92%)
Apr 09, 2009 1.885 2.050 1.885 1.995 203,753 +0.16(+8.97%)
Apr 08, 2009 1.706 1.839 1.698 1.831 105,469 +0.13(+7.83%)
Apr 07, 2009 1.799 1.885 1.690 1.698 97,428 -0.19(-9.96%)
Apr 06, 2009 1.956 1.972 1.823 1.885 97,878 -0.07(-3.60%)
Apr 03, 2009 1.878 1.964 1.643 1.956 228,743 +0.09(+4.60%)
Apr 02, 2009 1.643 2.026 1.643 1.870 303,437 +0.27(+17.16%)
Apr 01, 2009 1.549 1.604 1.486 1.596 82,483 +0.02(+0.99%)
Mar 31, 2009 1.510 1.588 1.463 1.580 101,882 +0.09(+6.32%)
Mar 30, 2009 1.471 1.502 1.447 1.486 244,112 -0.12(-7.32%)
Mar 26, 2009 1.588 1.627 1.557 1.604 189,403 +0.03(+1.99%)
Mar 25, 2009 1.549 1.659 1.502 1.573 90,197 +0.05(+3.08%)
Mar 24, 2009 1.682 1.690 1.518 1.526 93,217 -0.18(-10.55%)
Mar 23, 2009 1.684 1.713 1.432 1.706 993,738 +0.31(+22.47%)
Mar 20, 2009 1.533 1.533 1.393 1.393 237,280 -0.13(-8.25%)
Mar 19, 2009 1.557 1.557 1.494 1.518 110,621 -0.01(-0.51%)
Mar 18, 2009 1.565 1.580 1.448 1.526 608,006 -0.04(-2.50%)
Mar 17, 2009 1.533 1.573 1.518 1.565 197,644 +0.04(+2.56%)
Mar 16, 2009 1.533 1.682 1.502 1.526 127,123 +0.02(+1.04%)
Mar 13, 2009 1.596 1.612 1.494 1.510 89,742 -0.08(-4.93%)
Mar 12, 2009 1.557 1.635 1.440 1.588 311,588 +0.02(+1.00%)
Mar 11, 2009 1.713 1.760 1.573 1.573 147,425 -0.13(-7.80%)
Mar 10, 2009 1.635 1.823 1.619 1.706 223,028 +0.13(+7.92%)
Mar 09, 2009 1.737 1.772 1.565 1.580 106,103 -0.18(-10.22%)
Mar 06, 2009 1.565 1.784 1.565 1.760 148,027 +0.21(+13.64%)
Mar 05, 2009 1.862 1.885 1.502 1.549 245,805 -0.38(-19.51%)
Mar 04, 2009 1.799 1.932 1.776 1.925 91,247 +0.14(+7.89%)
Mar 02, 2009 1.917 2.073 1.784 1.784 185,171 -0.22(-10.94%)
Feb 27, 2009 1.901 2.065 1.854 2.003 144,796 +0.06(+3.23%)
Feb 26, 2009 1.862 2.026 1.839 1.940 170,466 +0.09(+5.09%)
Feb 25, 2009 1.885 1.972 1.831 1.846 544,373 -0.21(-10.27%)
Feb 24, 2009 1.870 2.089 1.854 2.058 235,116 +0.15(+7.79%)
Feb 23, 2009 2.011 2.018 1.870 1.909 202,584 -0.09(-4.31%)
Feb 20, 2009 1.917 2.034 1.917 1.995 116,959 +0.04(+2.00%)
Feb 19, 2009 1.964 1.987 1.956 1.956 61,050 +0.02(+1.21%)
Feb 18, 2009 1.917 1.987 1.901 1.932 121,911 -0.02(-1.20%)
Feb 17, 2009 2.003 2.003 1.831 1.956 300,731 -0.07(-3.47%)
Feb 13, 2009 2.018 2.058 1.995 2.026 177,685 +0.01(+0.39%)
Feb 12, 2009 1.972 2.042 1.878 2.018 79,482 +0.11(+5.74%)
Feb 11, 2009 2.003 2.026 1.901 1.909 156,088 -0.09(-4.31%)
Feb 10, 2009 2.034 2.120 1.995 1.995 295,175 -0.10(-4.85%)
Feb 09, 2009 2.175 2.284 2.050 2.097 147,633 -0.11(-4.96%)
Feb 06, 2009 2.183 2.261 2.167 2.206 144,457 +0.03(+1.44%)
Feb 05, 2009 2.144 2.347 2.144 2.175 123,360 +0.03(+1.46%)
Feb 04, 2009 2.261 2.347 2.128 2.144 129,869 -0.13(-5.52%)
Feb 03, 2009 2.183 2.378 2.065 2.269 133,287 +0.12(+5.45%)
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.