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, 2021 15.87 15.88 15.56 15.60 161,901 -0.37(-2.29%)
Apr 29, 2021 16.04 16.05 15.86 15.97 83,758 +0.08(+0.53%)
Apr 28, 2021 16.02 16.02 15.87 15.88 74,502 -0.18(-1.11%)
Apr 27, 2021 16.07 16.22 15.96 16.06 131,663 -0.04(-0.23%)
Apr 26, 2021 15.96 16.21 15.91 16.10 145,606 +0.02(+0.12%)
Apr 23, 2021 16.09 16.27 16.01 16.08 88,038 +0.07(+0.41%)
Apr 22, 2021 16.06 16.14 15.95 16.02 113,226 -0.09(-0.58%)
Apr 21, 2021 16.02 16.36 15.98 16.11 79,386 +0.15(+0.94%)
Apr 20, 2021 15.92 16.04 15.77 15.96 120,087 -0.01(-0.06%)
Apr 19, 2021 16.08 16.09 15.63 15.97 164,020 -0.10(-0.64%)
Apr 16, 2021 16.28 16.28 16.02 16.07 120,440 -0.07(-0.41%)
Apr 15, 2021 16.26 16.40 16.01 16.14 57,072 +0.00(+0.00%)
Apr 14, 2021 16.10 16.27 15.95 16.14 112,306 -0.02(-0.12%)
Apr 13, 2021 16.33 16.71 15.99 16.16 133,438 -0.27(-1.66%)
Apr 12, 2021 16.87 16.87 16.04 16.43 155,232 -0.25(-1.52%)
Apr 09, 2021 17.26 17.26 16.62 16.68 221,376 -0.37(-2.15%)
Apr 08, 2021 16.32 17.77 16.32 17.05 758,684 +0.76(+4.67%)
Apr 07, 2021 16.20 16.55 16.03 16.29 243,813 +0.10(+0.64%)
Apr 06, 2021 16.29 16.40 16.02 16.18 162,725 -0.25(-1.54%)
Apr 05, 2021 15.92 16.53 15.87 16.44 382,212 +0.66(+4.16%)
Apr 01, 2021 15.52 15.79 15.25 15.78 84,308 +0.40(+2.62%)
Mar 31, 2021 15.20 15.43 15.04 15.38 197,831 +0.17(+1.11%)
Mar 30, 2021 15.18 15.37 15.01 15.21 71,406 +0.06(+0.37%)
Mar 29, 2021 15.34 15.51 15.14 15.15 103,366 -0.33(-2.12%)
Mar 26, 2021 15.35 15.56 15.06 15.48 105,092 +0.28(+1.85%)
Mar 25, 2021 14.97 15.34 14.62 15.20 136,364 +0.36(+2.40%)
Mar 24, 2021 14.94 15.32 14.84 14.84 127,589 -0.05(-0.31%)
Mar 23, 2021 15.35 15.35 14.69 14.89 183,320 -0.32(-2.08%)
Mar 22, 2021 15.86 16.47 15.04 15.21 177,315 -1.05(-6.48%)
Mar 19, 2021 16.19 16.38 15.91 16.26 618,773 -0.07(-0.46%)
Mar 18, 2021 16.05 16.58 16.00 16.33 314,711 +0.08(+0.52%)
Mar 17, 2021 15.87 16.28 15.86 16.25 95,453 +0.18(+1.10%)
Mar 16, 2021 16.06 16.10 15.60 16.07 79,673 -0.07(-0.46%)
Mar 15, 2021 15.94 16.23 15.85 16.15 119,176 -0.09(-0.57%)
Mar 12, 2021 16.04 16.30 15.92 16.24 84,626 +0.23(+1.46%)
Mar 11, 2021 16.13 16.22 15.85 16.01 117,267 -0.05(-0.29%)
Mar 10, 2021 15.92 16.17 15.78 16.05 72,697 +0.24(+1.53%)
Mar 09, 2021 16.14 16.27 15.81 15.81 367,876 -0.22(-1.40%)
Mar 08, 2021 15.41 16.05 15.22 16.04 113,111 +0.66(+4.31%)
Mar 05, 2021 15.50 15.50 14.80 15.37 307,187 +0.07(+0.49%)
Mar 04, 2021 16.09 16.27 15.27 15.30 146,053 -0.78(-4.87%)
Mar 03, 2021 16.05 16.17 15.78 16.08 174,583 +0.13(+0.82%)
Mar 02, 2021 15.50 16.07 15.48 15.95 162,871 +0.32(+2.03%)
Mar 01, 2021 14.91 15.78 14.66 15.64 232,570 +1.07(+7.36%)
Feb 26, 2021 14.91 15.22 14.53 14.56 174,187 -0.40(-2.68%)
Feb 25, 2021 15.40 15.56 14.94 14.96 148,460 -0.36(-2.37%)
Feb 24, 2021 14.17 15.66 14.15 15.33 363,204 +1.47(+10.63%)
Feb 23, 2021 13.29 14.00 13.29 13.85 183,213 +0.08(+0.61%)
Feb 22, 2021 13.36 13.85 13.29 13.77 98,471 +0.33(+2.43%)
Feb 19, 2021 13.58 13.71 13.38 13.44 144,905 -0.12(-0.89%)
Feb 18, 2021 13.50 13.79 13.24 13.57 91,804 +0.04(+0.28%)
Feb 17, 2021 13.71 13.94 13.52 13.53 87,495 -0.22(-1.63%)
Feb 16, 2021 13.95 13.99 13.75 13.75 75,801 -0.15(-1.07%)
Feb 12, 2021 14.06 14.12 13.85 13.90 68,323 -0.22(-1.58%)
Feb 11, 2021 13.82 14.20 13.82 14.12 137,309 +0.33(+2.36%)
Feb 10, 2021 14.10 14.22 13.72 13.80 77,578 -0.22(-1.60%)
Feb 09, 2021 13.74 14.14 13.63 14.02 134,480 +0.29(+2.10%)
Feb 08, 2021 13.58 13.75 13.46 13.73 54,329 +0.26(+1.94%)
Feb 05, 2021 13.61 13.78 13.38 13.47 61,673 -0.05(-0.34%)
Feb 04, 2021 13.23 13.52 13.19 13.52 44,846 +0.28(+2.11%)
Feb 03, 2021 13.09 13.30 12.94 13.24 69,314 +0.07(+0.57%)
Feb 02, 2021 13.15 13.24 12.80 13.16 121,457 +0.12(+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.