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, 2019 14.10 14.34 14.05 14.27 165,365 +0.05(+0.37%)
May 30, 2019 14.13 14.33 14.13 14.22 99,724 +0.04(+0.31%)
May 29, 2019 14.22 14.29 14.13 14.18 177,059 -0.06(-0.44%)
May 28, 2019 14.42 14.47 14.24 14.24 158,600 -0.16(-1.11%)
May 24, 2019 14.44 14.53 14.34 14.40 75,750 +0.04(+0.25%)
May 23, 2019 14.44 14.54 14.27 14.36 117,234 -0.13(-0.92%)
May 22, 2019 14.50 14.63 14.47 14.50 132,891 -0.01(-0.06%)
May 21, 2019 14.34 14.61 14.34 14.50 184,528 +0.18(+1.24%)
May 20, 2019 14.31 14.53 14.28 14.33 187,077 -0.03(-0.19%)
May 17, 2019 14.44 14.76 14.35 14.35 163,561 -0.28(-1.88%)
May 16, 2019 14.55 14.70 14.50 14.63 285,364 +0.17(+1.17%)
May 15, 2019 14.29 14.56 14.26 14.46 94,799 +0.11(+0.74%)
May 14, 2019 14.32 14.46 14.26 14.35 148,833 +0.05(+0.37%)
May 13, 2019 14.28 14.43 14.16 14.30 104,493 -0.12(-0.86%)
May 10, 2019 14.34 14.52 14.13 14.42 110,356 +0.10(+0.68%)
May 09, 2019 14.62 14.64 14.15 14.33 220,095 -0.40(-2.71%)
May 08, 2019 13.80 15.31 13.80 14.73 502,404 +0.93(+6.75%)
May 07, 2019 13.94 14.06 13.77 13.79 124,103 -0.26(-1.83%)
May 06, 2019 13.75 14.14 13.64 14.05 109,979 +0.21(+1.54%)
May 03, 2019 13.82 13.99 13.79 13.84 138,311 +0.05(+0.39%)
May 02, 2019 13.73 13.95 13.62 13.79 70,714 +0.04(+0.26%)
May 01, 2019 13.65 13.88 13.59 13.75 115,204 +0.13(+0.98%)
Apr 30, 2019 13.68 13.78 13.59 13.62 159,363 -0.07(-0.52%)
Apr 29, 2019 13.72 13.87 13.65 13.69 92,447 -0.04(-0.26%)
Apr 26, 2019 13.66 13.74 13.64 13.72 99,985 +0.12(+0.85%)
Apr 25, 2019 13.72 13.95 13.45 13.61 85,298 -0.11(-0.78%)
Apr 24, 2019 13.74 13.90 13.69 13.71 188,570 -0.04(-0.26%)
Apr 23, 2019 13.57 13.93 13.57 13.75 80,777 +0.19(+1.37%)
Apr 22, 2019 13.51 13.64 13.48 13.56 100,420 +0.00(+0.00%)
Apr 18, 2019 13.52 13.78 13.49 13.56 101,901 +0.02(+0.13%)
Apr 17, 2019 13.71 13.82 13.49 13.55 194,711 -0.18(-1.29%)
Apr 16, 2019 13.94 13.97 13.72 13.72 163,577 -0.15(-1.09%)
Apr 15, 2019 13.95 14.06 13.76 13.87 66,112 -0.04(-0.26%)
Apr 12, 2019 13.92 13.92 13.70 13.91 91,644 -0.01(-0.06%)
Apr 11, 2019 13.93 13.98 13.85 13.92 84,545 -0.04(-0.25%)
Apr 10, 2019 13.86 14.03 13.85 13.95 88,147 +0.12(+0.90%)
Apr 09, 2019 13.99 14.03 13.76 13.83 138,037 -0.24(-1.70%)
Apr 08, 2019 13.91 14.13 13.91 14.07 133,556 +0.08(+0.57%)
Apr 05, 2019 13.74 14.05 13.66 13.99 551,667 +0.31(+2.27%)
Apr 04, 2019 13.98 14.11 13.60 13.68 221,370 -0.34(-2.41%)
Apr 03, 2019 14.05 14.08 13.87 14.02 185,834 +0.04(+0.32%)
Apr 02, 2019 14.11 14.19 13.87 13.97 111,147 -0.12(-0.88%)
Apr 01, 2019 14.14 14.22 13.88 14.10 385,875 +0.08(+0.57%)
Mar 29, 2019 14.16 14.26 13.95 14.02 354,852 -0.04(-0.25%)
Mar 28, 2019 14.22 14.50 14.03 14.05 78,704 -0.17(-1.19%)
Mar 27, 2019 14.19 14.42 14.11 14.22 238,068 +0.02(+0.13%)
Mar 26, 2019 14.11 14.33 14.01 14.20 261,977 +0.10(+0.69%)
Mar 25, 2019 13.92 14.32 13.92 14.11 137,925 +0.20(+1.47%)
Mar 22, 2019 14.49 14.60 13.87 13.90 107,876 -0.69(-4.74%)
Mar 21, 2019 14.51 14.71 14.47 14.59 88,362 +0.05(+0.37%)
Mar 20, 2019 14.67 14.82 14.42 14.54 177,700 -0.13(-0.91%)
Mar 19, 2019 14.69 14.74 14.55 14.67 63,742 -0.01(-0.06%)
Mar 18, 2019 14.51 14.70 14.34 14.68 88,107 +0.12(+0.79%)
Mar 15, 2019 14.17 14.75 14.07 14.57 436,126 +0.42(+2.95%)
Mar 14, 2019 14.19 14.26 14.11 14.15 124,899 -0.05(-0.37%)
Mar 13, 2019 14.04 14.30 13.96 14.20 115,283 +0.09(+0.63%)
Mar 12, 2019 14.24 14.34 14.04 14.11 72,531 -0.23(-1.61%)
Mar 11, 2019 14.34 14.52 14.20 14.34 71,250 +0.04(+0.25%)
Mar 08, 2019 14.13 14.36 14.13 14.31 55,572 +0.09(+0.62%)
Mar 07, 2019 14.19 14.26 14.02 14.22 82,140 +0.01(+0.06%)
Mar 06, 2019 14.55 14.55 14.10 14.21 275,227 -0.36(-2.50%)
Mar 05, 2019 14.51 14.60 14.42 14.58 60,570 +0.07(+0.49%)
Mar 04, 2019 14.58 14.64 14.42 14.50 83,691 -0.07(-0.49%)
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.