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 (%)
May 30, 2003 1.688 1.696 1.634 1.657 210,749 +0.05(+2.88%)
May 29, 2003 1.649 1.673 1.595 1.611 152,638 -0.04(-2.35%)
May 28, 2003 1.649 1.696 1.595 1.649 243,549 +0.01(+0.47%)
May 27, 2003 1.510 1.704 1.471 1.642 669,439 +0.13(+8.72%)
May 23, 2003 1.456 1.556 1.417 1.510 347,762 +0.05(+3.72%)
May 22, 2003 1.456 1.502 1.409 1.456 200,676 +0.00(+0.00%)
May 21, 2003 1.440 1.510 1.433 1.456 108,086 +0.00(+0.00%)
May 20, 2003 1.479 1.487 1.440 1.456 69,087 -0.02(-1.05%)
May 19, 2003 1.541 1.541 1.471 1.471 118,675 -0.02(-1.04%)
May 16, 2003 1.448 1.572 1.409 1.487 312,637 -0.01(-0.52%)
May 15, 2003 1.533 1.611 1.471 1.495 214,236 -0.05(-3.50%)
May 14, 2003 1.556 1.603 1.510 1.549 63,405 -0.02(-1.48%)
May 13, 2003 1.564 1.587 1.510 1.572 162,452 -0.02(-0.98%)
May 12, 2003 1.603 1.642 1.510 1.587 231,798 -0.08(-4.65%)
May 09, 2003 1.758 1.758 1.618 1.665 155,866 +0.00(+0.00%)
May 08, 2003 1.665 1.696 1.618 1.665 102,792 -0.02(-1.38%)
May 07, 2003 1.688 1.727 1.665 1.688 83,034 +0.00(+0.00%)
May 06, 2003 1.696 1.742 1.665 1.688 123,970 +0.02(+1.40%)
May 05, 2003 1.587 1.696 1.587 1.665 147,989 +0.04(+2.38%)
May 02, 2003 1.479 1.626 1.479 1.626 137,400 +0.11(+7.14%)
Apr 30, 2003 1.417 1.526 1.402 1.518 172,267 +0.09(+5.95%)
Apr 29, 2003 1.394 1.464 1.378 1.433 175,366 +0.04(+2.78%)
Apr 28, 2003 1.433 1.471 1.371 1.394 140,757 +0.02(+1.12%)
Apr 25, 2003 1.456 1.510 1.371 1.378 135,075 -0.07(-4.81%)
Apr 24, 2003 1.533 1.549 1.448 1.448 193,057 -0.08(-5.08%)
Apr 23, 2003 1.556 1.556 1.502 1.526 156,512 +0.01(+0.51%)
Apr 22, 2003 1.448 1.549 1.440 1.518 136,883 -0.02(-1.01%)
Apr 21, 2003 1.611 1.626 1.518 1.533 105,762 -0.02(-1.00%)
Apr 17, 2003 1.456 1.673 1.456 1.549 141,532 +0.08(+5.26%)
Apr 16, 2003 1.386 1.564 1.355 1.471 183,372 +0.00(+0.00%)
Apr 15, 2003 1.549 1.556 1.394 1.471 413,750 -0.08(-5.00%)
Apr 14, 2003 1.572 1.587 1.533 1.549 248,327 +0.01(+0.50%)
Apr 11, 2003 1.611 1.611 1.526 1.541 237,351 -0.02(-1.00%)
Apr 10, 2003 1.595 1.618 1.549 1.556 185,955 -0.05(-2.90%)
Apr 09, 2003 1.680 1.688 1.587 1.603 113,768 -0.03(-1.90%)
Apr 08, 2003 1.704 1.704 1.626 1.634 92,202 -0.03(-1.86%)
Apr 07, 2003 1.704 1.781 1.642 1.665 280,224 +0.01(+0.47%)
Apr 04, 2003 1.688 1.696 1.649 1.657 130,297 -0.01(-0.42%)
Apr 03, 2003 1.665 1.704 1.626 1.664 116,738 -0.03(-1.87%)
Apr 02, 2003 1.758 1.789 1.673 1.696 252,072 -0.07(-3.95%)
Apr 01, 2003 1.742 1.773 1.634 1.766 93,623 +0.06(+3.64%)
Mar 31, 2003 1.704 1.797 1.642 1.704 422,919 +0.01(+0.46%)
Mar 28, 2003 1.766 1.843 1.665 1.696 62,114 -0.10(-5.60%)
Mar 27, 2003 1.750 1.835 1.742 1.797 102,306 -0.18(-9.02%)
Mar 26, 2003 1.773 1.975 1.704 1.975 164,128 +0.20(+11.35%)
Mar 25, 2003 1.789 1.882 1.766 1.773 152,647 -0.06(-3.38%)
Mar 24, 2003 1.851 1.897 1.766 1.835 6,999,155 -0.02(-0.84%)
Mar 21, 2003 1.742 1.866 1.688 1.851 168,365 +0.07(+3.91%)
Mar 20, 2003 1.735 1.967 1.719 1.781 154,962 -0.06(-3.36%)
Mar 19, 2003 1.835 1.866 1.797 1.843 7,567,352 -0.02(-0.83%)
Mar 18, 2003 1.735 1.936 1.735 1.859 77,739 -0.08(-4.00%)
Mar 17, 2003 1.789 2.013 1.789 1.936 140,887 +0.05(+2.88%)
Mar 14, 2003 2.029 2.029 1.820 1.882 106,016 -0.12(-5.81%)
Mar 13, 2003 1.936 2.029 1.859 1.998 92,848 +0.12(+6.17%)
Mar 12, 2003 1.859 1.889 1.835 1.882 57,344 +0.02(+1.25%)
Mar 11, 2003 1.866 1.913 1.835 1.859 102,792 +0.03(+1.70%)
Mar 10, 2003 1.889 1.889 1.820 1.828 71,928 -0.06(-3.28%)
Mar 07, 2003 2.006 2.006 1.835 1.889 54,753 -0.07(-3.56%)
Mar 06, 2003 1.990 1.990 1.928 1.959 48,167 -0.08(-3.80%)
Mar 05, 2003 1.928 2.044 1.797 2.037 59,531 +0.15(+7.79%)
Mar 04, 2003 2.083 2.083 1.889 1.889 99,951 -0.20(-9.63%)
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.