Hackett Grp Inc (NQ: HCKT )

24.32 -0.25 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 14.08 14.13 13.90 14.07 213,438 +0.05(+0.37%)
Jul 28, 2017 13.92 14.14 13.91 14.02 135,097 +0.08(+0.55%)
Jul 27, 2017 14.12 14.22 13.88 13.94 116,333 -0.14(-0.97%)
Jul 26, 2017 14.12 14.16 13.96 14.08 134,356 -0.03(-0.24%)
Jul 25, 2017 14.13 14.33 14.13 14.11 171,199 -0.01(-0.06%)
Jul 24, 2017 14.15 14.16 13.97 14.12 148,047 +0.03(+0.24%)
Jul 21, 2017 14.36 14.48 14.07 14.09 136,346 -0.21(-1.44%)
Jul 20, 2017 14.38 14.12 14.29 110,487 +0.13(+0.91%)
Jul 19, 2017 13.93 14.35 13.93 14.16 127,419 +0.22(+1.60%)
Jul 18, 2017 13.81 14.00 13.81 13.94 89,530 +0.11(+0.81%)
Jul 17, 2017 13.82 13.93 13.71 13.83 218,626 +0.06(+0.44%)
Jul 14, 2017 13.69 13.82 13.56 13.77 107,157 +0.07(+0.50%)
Jul 13, 2017 13.72 13.73 13.56 13.70 119,392 +0.03(+0.19%)
Jul 12, 2017 13.68 13.71 13.54 13.68 395,683 +0.09(+0.69%)
Jul 11, 2017 13.57 13.85 13.50 13.58 251,551 +0.00(+0.00%)
Jul 10, 2017 13.56 13.71 13.46 13.58 238,815 +0.08(+0.57%)
Jul 07, 2017 13.26 13.52 13.20 13.51 129,012 +0.27(+2.07%)
Jul 06, 2017 13.34 13.41 13.20 13.23 149,343 -0.12(-0.90%)
Jul 05, 2017 13.32 13.59 13.28 13.35 210,411 +0.04(+0.32%)
Jul 03, 2017 13.31 13.39 13.23 13.31 54,073 +0.03(+0.19%)
Jun 30, 2017 13.13 13.34 13.09 13.28 215,566 +0.15(+1.11%)
Jun 29, 2017 13.36 13.46 12.89 13.14 204,846 -0.22(-1.67%)
Jun 28, 2017 12.91 13.39 12.91 13.36 182,204 +0.55(+4.28%)
Jun 27, 2017 13.01 13.05 12.79 12.81 180,054 -0.21(-1.63%)
Jun 26, 2017 12.88 13.11 12.79 13.02 228,763 +0.21(+1.66%)
Jun 23, 2017 13.10 13.24 12.78 12.81 622,006 -0.28(-2.14%)
Jun 22, 2017 13.12 13.80 12.98 13.09 396,912 +0.17(+1.31%)
Jun 21, 2017 12.87 13.07 12.85 12.92 143,534 +0.04(+0.33%)
Jun 20, 2017 13.00 13.01 12.80 12.88 161,170 -0.08(-0.65%)
Jun 19, 2017 13.13 13.22 12.84 12.96 123,475 -0.16(-1.23%)
Jun 16, 2017 12.52 13.32 12.52 13.12 353,179 +0.64(+5.17%)
Jun 15, 2017 12.45 12.56 12.37 12.48 146,892 -0.08(-0.67%)
Jun 14, 2017 12.58 12.77 12.46 12.56 175,969 -0.02(-0.14%)
Jun 13, 2017 12.52 12.86 12.50 12.58 221,910 +0.00(+0.00%)
Jun 12, 2017 12.53 12.86 12.40 12.58 283,518 -0.03(-0.20%)
Jun 09, 2017 12.70 12.85 12.60 12.61 213,500 -0.10(-0.80%)
Jun 08, 2017 12.66 12.83 12.56 12.71 178,127 +0.12(+0.94%)
Jun 07, 2017 12.81 12.93 12.57 12.59 207,457 -0.21(-1.66%)
Jun 06, 2017 12.67 12.90 12.67 12.80 190,482 +0.07(+0.53%)
Jun 05, 2017 12.70 12.83 12.60 12.73 140,472 +0.03(+0.27%)
Jun 02, 2017 12.90 12.98 12.68 12.70 211,083 -0.20(-1.51%)
Jun 01, 2017 12.45 12.93 12.43 12.90 364,523 +0.46(+3.68%)
May 31, 2017 12.52 12.68 12.16 12.44 941,249 -0.08(-0.68%)
May 30, 2017 12.76 12.81 12.52 12.52 301,196 -0.25(-1.99%)
May 26, 2017 12.77 12.85 12.59 12.78 146,685 -0.03(-0.20%)
May 25, 2017 12.67 13.03 12.62 12.80 260,124 +0.15(+1.21%)
May 24, 2017 12.65 12.71 12.56 12.65 243,343 +0.03(+0.27%)
May 23, 2017 12.71 12.71 12.59 12.62 233,507 -0.07(-0.54%)
May 22, 2017 12.56 12.69 12.49 12.68 214,738 +0.19(+1.49%)
May 19, 2017 12.53 12.59 12.43 12.50 348,078 -0.03(-0.27%)
May 18, 2017 12.70 12.88 12.52 12.53 282,529 -0.20(-1.53%)
May 17, 2017 12.88 12.89 11.88 12.73 334,482 -0.34(-2.60%)
May 16, 2017 12.97 13.19 12.92 13.07 331,776 +0.14(+1.12%)
May 15, 2017 13.06 13.10 12.81 12.92 501,492 -0.08(-0.59%)
May 12, 2017 13.09 13.28 12.65 13.00 612,099 -0.09(-0.71%)
May 11, 2017 13.28 13.30 12.80 13.09 713,105 -0.19(-1.41%)
May 10, 2017 13.99 14.37 12.94 13.28 1,408,663 -3.89(-22.68%)
May 09, 2017 16.87 17.27 16.84 17.17 269,598 +0.36(+2.12%)
May 08, 2017 16.93 17.00 16.68 16.82 102,471 -0.11(-0.65%)
May 05, 2017 16.77 16.97 16.56 16.93 103,447 +0.16(+0.96%)
May 04, 2017 16.71 16.76 16.52 16.76 91,508 +0.11(+0.66%)
May 03, 2017 16.60 16.93 16.48 16.65 98,546 +0.02(+0.10%)
May 02, 2017 16.88 16.98 16.59 16.64 76,882 -0.25(-1.51%)
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.