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 (%)
May 31, 2012 4.053 4.092 3.998 4.037 203,790 +0.01(+0.19%)
May 30, 2012 4.013 4.053 3.982 4.029 62,279 -0.04(-0.96%)
May 29, 2012 4.068 4.076 3.967 4.068 275,283 +0.06(+1.56%)
May 25, 2012 4.068 4.068 3.974 4.006 69,245 -0.05(-1.35%)
May 24, 2012 4.107 4.139 3.959 4.060 156,033 -0.02(-0.57%)
May 23, 2012 3.959 4.131 3.959 4.084 158,912 +0.07(+1.75%)
May 22, 2012 4.053 4.099 3.965 4.013 162,858 -0.02(-0.58%)
May 21, 2012 4.029 4.053 3.943 4.037 153,409 +0.02(+0.39%)
May 18, 2012 4.006 4.076 3.990 4.021 169,764 +0.01(+0.19%)
May 17, 2012 4.248 4.389 3.990 4.013 232,930 -0.23(-5.52%)
May 16, 2012 4.334 4.334 4.209 4.248 107,569 -0.08(-1.81%)
May 15, 2012 4.256 4.342 4.225 4.326 99,520 +0.09(+2.22%)
May 14, 2012 4.115 4.459 4.107 4.233 607,517 +0.25(+6.29%)
May 11, 2012 3.943 4.060 3.912 3.982 203,285 +0.04(+0.99%)
May 10, 2012 4.053 4.053 3.841 3.943 85,004 -0.08(-1.95%)
May 09, 2012 4.295 4.295 3.880 4.021 155,474 -0.32(-7.39%)
May 08, 2012 4.233 4.358 4.146 4.342 110,403 +0.10(+2.40%)
May 07, 2012 4.240 4.272 4.123 4.240 103,513 +0.00(+0.00%)
May 04, 2012 4.311 4.350 4.217 4.240 101,243 -0.11(-2.52%)
May 03, 2012 4.475 4.491 4.311 4.350 89,856 -0.15(-3.30%)
May 02, 2012 4.381 4.499 4.311 4.499 157,790 +0.09(+2.13%)
May 01, 2012 4.467 4.577 4.389 4.405 235,777 -0.06(-1.40%)
Apr 30, 2012 4.452 4.475 4.405 4.467 1,172,336 -0.02(-0.35%)
Apr 27, 2012 4.334 4.499 4.311 4.483 182,773 +0.16(+3.80%)
Apr 26, 2012 4.577 4.577 4.233 4.319 343,128 -0.29(-6.28%)
Apr 25, 2012 4.577 4.624 4.506 4.608 143,853 +0.10(+2.26%)
Apr 24, 2012 4.475 4.585 4.467 4.506 160,096 +0.02(+0.52%)
Apr 23, 2012 4.741 4.741 4.428 4.483 317,841 -0.34(-7.13%)
Apr 20, 2012 4.811 4.944 4.679 4.827 164,438 +0.07(+1.48%)
Apr 19, 2012 4.999 5.007 4.663 4.757 250,680 -0.26(-5.22%)
Apr 18, 2012 5.038 5.140 4.976 5.019 253,146 -0.04(-0.85%)
Apr 17, 2012 4.991 5.148 4.991 5.062 154,992 +0.09(+1.73%)
Apr 16, 2012 4.866 5.007 4.811 4.976 189,401 +0.16(+3.25%)
Apr 13, 2012 4.937 4.937 4.796 4.819 118,753 -0.14(-2.84%)
Apr 12, 2012 4.827 4.999 4.827 4.960 161,512 +0.13(+2.59%)
Apr 11, 2012 4.929 5.007 4.788 4.835 279,970 -0.03(-0.64%)
Apr 10, 2012 4.702 4.929 4.663 4.866 253,037 +0.07(+1.47%)
Apr 09, 2012 4.890 4.929 4.780 4.796 233,668 -0.22(-4.37%)
Apr 05, 2012 4.718 5.023 4.702 5.015 175,189 +0.21(+4.40%)
Apr 04, 2012 4.804 4.827 4.725 4.804 103,594 -0.07(-1.44%)
Apr 03, 2012 4.858 4.913 4.757 4.874 252,506 -0.02(-0.32%)
Apr 02, 2012 4.663 4.890 4.608 4.890 457,532 +0.22(+4.69%)
Mar 30, 2012 4.350 4.686 4.303 4.671 640,659 +0.34(+7.76%)
Mar 29, 2012 4.592 4.600 4.311 4.334 399,463 -0.31(-6.58%)
Mar 28, 2012 4.765 4.858 4.484 4.639 389,379 -0.13(-2.63%)
Mar 27, 2012 4.632 4.858 4.624 4.765 332,374 +0.16(+3.40%)
Mar 26, 2012 4.084 4.639 4.029 4.608 440,050 +0.59(+14.81%)
Mar 23, 2012 4.060 4.076 3.982 4.013 346,349 -0.08(-1.91%)
Mar 22, 2012 3.701 4.107 3.646 4.092 240,332 +0.34(+8.96%)
Mar 21, 2012 3.771 3.787 3.716 3.755 628,378 -0.02(-0.41%)
Mar 20, 2012 3.755 3.787 3.732 3.771 514,495 -0.01(-0.21%)
Mar 19, 2012 3.771 3.787 3.754 3.779 321,521 +0.01(+0.21%)
Mar 16, 2012 3.747 3.787 3.724 3.771 357,008 +0.02(+0.42%)
Mar 15, 2012 3.747 3.763 3.740 3.755 127,060 +0.01(+0.21%)
Mar 14, 2012 3.740 3.771 3.724 3.747 148,175 -0.02(-0.42%)
Mar 13, 2012 3.787 3.787 3.747 3.763 221,603 +0.01(+0.21%)
Mar 12, 2012 3.787 3.794 3.732 3.755 166,621 -0.02(-0.62%)
Mar 09, 2012 3.810 3.826 3.763 3.779 159,237 -0.02(-0.62%)
Mar 08, 2012 3.747 3.802 3.744 3.802 81,988 +0.05(+1.25%)
Mar 07, 2012 3.716 3.787 3.708 3.755 439,735 +0.06(+1.69%)
Mar 06, 2012 3.685 3.747 3.669 3.693 232,225 -0.05(-1.46%)
Mar 05, 2012 3.708 3.779 3.708 3.747 131,132 +0.01(+0.21%)
Mar 02, 2012 3.771 3.771 3.716 3.740 216,886 -0.02(-0.42%)
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.