Hackett Grp Inc (NQ: HCKT )

21.85 -0.04 (-0.18%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 3.020 3.020 2.919 3.012 56,060 +0.02(+0.52%)
Oct 28, 2005 2.989 3.012 2.912 2.997 86,779 +0.06(+2.11%)
Oct 27, 2005 2.966 2.966 2.888 2.935 23,500 +0.03(+1.07%)
Oct 26, 2005 2.981 2.981 2.881 2.904 46,284 -0.02(-0.53%)
Oct 25, 2005 2.943 2.981 2.881 2.919 48,025 -0.05(-1.82%)
Oct 24, 2005 3.036 3.036 2.912 2.974 45,584 -0.02(-0.78%)
Oct 21, 2005 2.981 3.020 2.943 2.997 39,651 -0.01(-0.26%)
Oct 20, 2005 3.051 3.051 2.981 3.005 21,861 -0.02(-0.51%)
Oct 19, 2005 2.981 3.059 2.950 3.020 136,129 -0.01(-0.26%)
Oct 18, 2005 3.043 3.043 2.943 3.028 56,690 +0.02(+0.51%)
Oct 17, 2005 3.082 3.082 2.966 3.012 70,880 -0.09(-2.75%)
Oct 14, 2005 3.121 3.136 3.059 3.098 32,928 -0.02(-0.74%)
Oct 13, 2005 3.074 3.136 3.038 3.121 91,700 +0.03(+1.00%)
Oct 12, 2005 3.098 3.098 3.059 3.090 38,324 +0.00(+0.00%)
Oct 11, 2005 3.082 3.105 3.074 3.090 33,833 +0.00(+0.00%)
Oct 10, 2005 3.090 3.152 3.074 3.090 163,243 +0.02(+0.76%)
Oct 07, 2005 3.043 3.098 3.028 3.067 81,729 +0.01(+0.25%)
Oct 06, 2005 3.051 3.059 2.989 3.059 80,842 +0.00(+0.00%)
Oct 05, 2005 3.020 3.067 2.950 3.059 53,923 +0.01(+0.25%)
Oct 04, 2005 3.051 3.098 2.904 3.051 186,189 -0.01(-0.25%)
Oct 03, 2005 3.012 3.059 2.966 3.059 230,830 +0.05(+1.54%)
Sep 30, 2005 3.020 3.020 2.966 3.012 93,644 -0.01(-0.26%)
Sep 29, 2005 3.052 3.059 2.989 3.020 50,072 -0.04(-1.27%)
Sep 28, 2005 3.067 3.082 3.036 3.059 72,155 -0.03(-1.00%)
Sep 27, 2005 3.059 3.090 3.036 3.090 140,898 +0.02(+0.76%)
Sep 26, 2005 3.082 3.082 3.005 3.067 143,596 +0.04(+1.28%)
Sep 23, 2005 3.028 3.067 2.997 3.028 43,634 -0.05(-1.51%)
Sep 22, 2005 3.074 3.098 3.005 3.074 79,869 -0.02(-0.75%)
Sep 21, 2005 3.082 3.098 3.036 3.098 67,989 +0.00(+0.00%)
Sep 20, 2005 3.082 3.128 3.067 3.098 447,996 +0.02(+0.76%)
Sep 19, 2005 3.082 3.113 3.059 3.074 127,547 -0.02(-0.50%)
Sep 16, 2005 3.098 3.144 3.090 3.090 156,641 -0.02(-0.50%)
Sep 15, 2005 3.206 3.221 3.067 3.105 212,250 -0.11(-3.37%)
Sep 14, 2005 3.245 3.260 3.198 3.214 71,024 +0.04(+1.22%)
Sep 13, 2005 3.067 3.291 3.067 3.175 306,912 +0.08(+2.50%)
Sep 12, 2005 3.082 3.113 3.059 3.098 157,035 +0.02(+0.50%)
Sep 09, 2005 3.082 3.136 3.051 3.082 292,629 -0.01(-0.25%)
Sep 08, 2005 3.051 3.090 3.036 3.090 168,580 +0.03(+1.01%)
Sep 07, 2005 3.020 3.082 3.020 3.059 93,180 +0.02(+0.77%)
Sep 06, 2005 3.074 3.121 3.028 3.036 36,904 -0.03(-1.01%)
Sep 02, 2005 3.051 3.098 3.020 3.067 238,299 -0.05(-1.49%)
Sep 01, 2005 3.175 3.175 3.059 3.113 82,945 -0.05(-1.47%)
Aug 31, 2005 3.152 3.206 3.128 3.159 166,455 +0.01(+0.25%)
Aug 30, 2005 3.190 3.190 3.136 3.152 148,378 -0.05(-1.69%)
Aug 29, 2005 3.214 3.221 3.136 3.206 310,347 -0.02(-0.72%)
Aug 26, 2005 3.237 3.252 3.221 3.229 32,737 -0.01(-0.24%)
Aug 25, 2005 3.252 3.252 3.221 3.237 25,181 -0.02(-0.48%)
Aug 24, 2005 3.252 3.260 3.229 3.252 80,826 +0.00(+0.00%)
Aug 23, 2005 3.252 3.299 3.252 3.252 88,120 -0.03(-0.94%)
Aug 22, 2005 3.252 3.299 3.252 3.283 60,358 -0.01(-0.24%)
Aug 19, 2005 3.252 3.353 3.252 3.291 96,504 +0.00(+0.00%)
Aug 18, 2005 3.283 3.314 3.260 3.291 89,547 +0.00(+0.00%)
Aug 17, 2005 3.221 3.322 3.159 3.291 154,123 +0.12(+3.91%)
Aug 16, 2005 3.167 3.314 3.144 3.167 203,991 -0.06(-1.92%)
Aug 15, 2005 3.214 3.276 3.090 3.229 140,067 +0.02(+0.72%)
Aug 12, 2005 3.299 3.322 3.198 3.206 77,007 -0.12(-3.72%)
Aug 11, 2005 3.237 3.330 3.229 3.330 52,284 +0.09(+2.87%)
Aug 10, 2005 3.245 3.392 3.237 3.237 245,742 +0.00(+0.00%)
Aug 09, 2005 3.338 3.392 3.237 3.237 345,911 -0.14(-4.13%)
Aug 08, 2005 3.423 3.531 3.245 3.376 365,701 -0.09(-2.46%)
Aug 05, 2005 3.469 3.531 3.407 3.461 132,033 +0.04(+1.13%)
Aug 04, 2005 3.423 3.508 3.407 3.423 70,665 -0.02(-0.45%)
Aug 03, 2005 3.492 3.578 3.407 3.438 1,197,651 +0.15(+4.47%)
Aug 02, 2005 3.291 3.299 3.020 3.291 263,569 -0.02(-0.47%)
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.