Skip to main content

Hackett Grp Inc (NQ: HCKT )

21.80 +0.32 (+1.49%)
Streaming Delayed Price Updated: 1:01 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 23.23 23.35 22.80 22.90 105,441 -0.28(-1.20%)
Jan 30, 2024 23.05 23.24 22.91 23.18 39,689 +0.00(+0.00%)
Jan 29, 2024 23.02 23.18 22.90 23.18 51,273 +0.13(+0.56%)
Jan 26, 2024 23.43 23.50 23.02 23.05 56,338 -0.19(-0.81%)
Jan 25, 2024 23.49 23.53 23.02 23.24 73,571 +0.02(+0.09%)
Jan 24, 2024 23.49 23.49 23.15 23.22 63,777 -0.17(-0.72%)
Jan 23, 2024 23.80 24.02 23.34 23.39 71,335 -0.30(-1.25%)
Jan 22, 2024 23.40 23.68 23.40 23.68 82,536 +0.50(+2.14%)
Jan 19, 2024 23.37 23.37 23.01 23.19 122,339 -0.02(-0.09%)
Jan 18, 2024 23.01 23.22 22.91 23.21 63,302 +0.25(+1.08%)
Jan 17, 2024 22.49 22.98 22.49 22.96 61,448 +0.23(+1.00%)
Jan 16, 2024 22.52 22.81 22.48 22.73 72,446 +0.12(+0.53%)
Jan 12, 2024 22.67 22.90 22.51 22.61 61,755 +0.13(+0.57%)
Jan 11, 2024 22.19 22.52 21.99 22.48 68,642 +0.23(+1.02%)
Jan 10, 2024 21.93 22.29 21.86 22.26 70,328 +0.27(+1.22%)
Jan 09, 2024 21.82 22.02 21.72 21.99 56,886 -0.06(-0.27%)
Jan 08, 2024 21.72 22.05 21.72 22.05 82,959 +0.27(+1.23%)
Jan 05, 2024 22.06 22.16 21.76 21.78 157,102 -0.42(-1.87%)
Jan 04, 2024 22.28 22.29 21.22 22.20 95,604 -0.03(-0.13%)
Jan 03, 2024 22.34 22.53 22.02 22.23 121,313 -0.24(-1.06%)
Jan 02, 2024 22.34 22.65 22.34 22.46 100,804 -0.09(-0.40%)
Dec 29, 2023 22.78 22.79 22.50 22.55 191,716 -0.20(-0.87%)
Dec 28, 2023 22.71 22.87 22.62 22.75 67,953 +0.00(+0.00%)
Dec 27, 2023 22.77 23.09 22.65 22.75 112,200 +0.11(+0.48%)
Dec 26, 2023 22.42 22.67 22.23 22.64 70,728 +0.33(+1.46%)
Dec 22, 2023 22.34 22.47 22.14 22.32 114,035 -0.07(-0.31%)
Dec 21, 2023 22.17 22.38 22.09 22.38 78,926 +0.39(+1.76%)
Dec 20, 2023 22.40 22.56 21.91 22.00 134,806 -0.33(-1.46%)
Dec 19, 2023 22.15 22.38 21.93 22.32 108,835 +0.37(+1.71%)
Dec 18, 2023 22.13 22.28 21.62 21.95 110,393 +0.00(+0.00%)
Dec 15, 2023 22.44 22.44 21.92 21.95 268,774 -0.29(-1.31%)
Dec 14, 2023 22.77 22.91 22.19 22.24 137,852 -0.31(-1.38%)
Dec 13, 2023 22.04 22.55 21.90 22.55 182,260 +0.61(+2.78%)
Dec 12, 2023 22.01 22.16 21.71 21.94 66,834 -0.05(-0.22%)
Dec 11, 2023 22.02 22.26 21.87 21.99 55,319 -0.04(-0.18%)
Dec 08, 2023 21.90 22.17 21.87 22.03 71,281 +0.05(+0.22%)
Dec 07, 2023 21.92 22.19 21.76 21.98 62,278 -0.02(-0.09%)
Dec 06, 2023 22.32 22.72 21.98 22.00 56,489 -0.23(-1.02%)
Dec 05, 2023 22.51 22.68 22.15 22.23 52,141 -0.29(-1.27%)
Dec 04, 2023 22.24 22.66 22.24 22.51 59,499 +0.36(+1.65%)
Dec 01, 2023 21.45 22.24 21.20 22.15 126,612 +0.16(+0.72%)
Nov 30, 2023 22.03 22.10 21.73 21.99 73,973 -0.13(-0.58%)
Nov 29, 2023 22.35 22.55 22.03 22.12 43,042 -0.10(-0.44%)
Nov 28, 2023 22.47 22.56 22.20 22.22 58,040 -0.22(-0.97%)
Nov 27, 2023 22.17 22.44 22.16 22.43 64,600 +0.09(+0.40%)
Nov 24, 2023 22.16 22.34 21.95 22.34 16,574 +0.11(+0.49%)
Nov 22, 2023 22.09 22.27 22.09 22.23 34,888 +0.32(+1.44%)
Nov 21, 2023 22.13 22.13 21.67 21.92 204,059 -0.24(-1.07%)
Nov 20, 2023 22.17 22.22 21.77 22.16 53,159 +0.06(+0.27%)
Nov 17, 2023 22.15 22.26 21.87 22.10 73,809 +0.17(+0.76%)
Nov 16, 2023 21.95 22.09 21.66 21.93 65,555 -0.13(-0.58%)
Nov 15, 2023 22.35 22.71 22.06 22.06 71,600 -0.19(-0.84%)
Nov 14, 2023 21.98 22.29 21.73 22.24 94,864 +0.79(+3.67%)
Nov 13, 2023 21.14 21.48 21.09 21.46 58,795 +0.29(+1.35%)
Nov 10, 2023 21.05 21.39 20.74 21.17 99,368 +0.26(+1.23%)
Nov 09, 2023 21.17 21.26 20.85 20.91 98,538 -0.08(-0.38%)
Nov 08, 2023 21.98 22.55 20.29 20.99 179,147 -1.89(-8.27%)
Nov 07, 2023 22.81 23.11 22.80 22.89 51,026 +0.09(+0.39%)
Nov 06, 2023 23.12 23.12 22.69 22.80 77,227 -0.35(-1.53%)
Nov 03, 2023 22.97 23.40 22.96 23.15 92,987 +0.51(+2.26%)
Nov 02, 2023 22.57 22.67 22.41 22.64 103,672 +0.26(+1.14%)
Nov 01, 2023 22.03 22.42 22.02 22.38 76,194 +0.41(+1.88%)
Oct 31, 2023 21.81 22.13 21.17 21.97 57,710 +0.13(+0.59%)
Oct 30, 2023 21.86 21.95 21.61 21.84 53,657 +0.23(+1.05%)
Oct 27, 2023 21.88 21.89 21.40 21.61 53,496 -0.31(-1.39%)
Oct 26, 2023 22.05 22.20 21.82 21.92 61,139 -0.13(-0.58%)
Oct 25, 2023 22.10 22.37 22.04 22.05 96,696 -0.29(-1.28%)
Oct 24, 2023 21.95 22.35 21.84 22.33 91,266 +0.58(+2.67%)
Oct 23, 2023 22.04 22.11 21.75 21.75 58,018 -0.37(-1.69%)
Oct 20, 2023 22.44 22.52 22.12 22.13 78,734 -0.15(-0.66%)
Oct 19, 2023 22.50 22.61 22.22 22.27 55,731 -0.22(-0.96%)
Oct 18, 2023 22.71 22.72 22.42 22.49 47,937 -0.32(-1.38%)
Oct 17, 2023 22.74 22.98 22.71 22.81 83,114 +0.05(+0.22%)
Oct 16, 2023 22.45 22.94 22.58 22.76 65,692 +0.48(+2.17%)
Oct 13, 2023 22.83 22.89 22.12 22.27 98,763 -0.56(-2.46%)
Oct 12, 2023 23.49 24.22 22.70 22.84 88,052 -0.64(-2.73%)
Oct 11, 2023 23.75 23.88 23.44 23.48 126,398 -0.16(-0.67%)
Oct 10, 2023 23.52 23.83 23.26 23.63 75,332 +0.20(+0.84%)
Oct 09, 2023 23.27 23.56 23.27 23.44 49,040 +0.04(+0.17%)
Oct 06, 2023 23.22 23.60 23.11 23.40 104,277 +0.07(+0.30%)
Oct 05, 2023 23.37 23.48 23.24 23.33 134,547 -0.13(-0.55%)
Oct 04, 2023 23.31 23.72 23.22 23.46 93,303 +0.09(+0.38%)
Oct 03, 2023 23.41 23.45 23.13 23.37 78,252 -0.07(-0.29%)
Oct 02, 2023 23.10 23.56 23.10 23.44 94,891 +0.19(+0.81%)
Sep 29, 2023 23.66 23.70 23.21 23.25 199,214 -0.40(-1.71%)
Sep 28, 2023 23.33 23.80 23.27 23.65 107,094 +0.38(+1.65%)
Sep 27, 2023 23.10 23.43 23.03 23.27 73,327 +0.25(+1.07%)
Sep 26, 2023 23.18 23.33 22.98 23.02 64,061 -0.32(-1.35%)
Sep 25, 2023 22.56 23.38 23.20 23.34 106,945 +0.81(+3.59%)
Sep 22, 2023 22.93 23.11 22.49 22.53 63,998 -0.35(-1.55%)
Sep 21, 2023 23.14 23.16 22.87 22.89 67,586 -0.29(-1.23%)
Sep 20, 2023 23.16 23.46 23.14 23.17 66,472 +0.16(+0.68%)
Sep 19, 2023 23.32 23.43 23.00 23.01 83,771 -0.25(-1.05%)
Sep 18, 2023 23.39 23.47 22.87 23.26 102,150 -0.15(-0.63%)
Sep 15, 2023 23.91 24.08 23.33 23.41 551,080 -0.43(-1.81%)
Sep 14, 2023 23.40 23.85 23.29 23.84 83,133 +0.34(+1.46%)
Sep 13, 2023 23.83 23.94 23.44 23.49 72,261 -0.37(-1.56%)
Sep 12, 2023 23.96 24.08 23.83 23.87 106,860 -0.02(-0.08%)
Sep 11, 2023 23.89 24.18 23.84 23.89 66,080 +0.03(+0.12%)
Sep 08, 2023 23.92 24.03 23.76 23.86 89,157 +0.02(+0.08%)
Sep 07, 2023 23.68 24.10 23.49 23.84 124,573 +0.16(+0.66%)
Sep 06, 2023 23.88 23.92 23.51 23.68 109,563 -0.20(-0.82%)
Sep 05, 2023 23.57 23.89 22.90 23.88 109,600 +0.31(+1.33%)
Sep 01, 2023 23.27 23.82 23.27 23.56 100,738 +0.44(+1.91%)
Aug 31, 2023 22.71 23.35 22.71 23.12 159,297 +0.46(+2.03%)
Aug 30, 2023 22.35 22.84 22.35 22.66 69,856 +0.00(+0.00%)
Aug 29, 2023 22.59 22.80 22.41 22.66 57,607 +0.08(+0.35%)
Aug 28, 2023 22.34 22.79 22.34 22.58 83,621 +0.30(+1.37%)
Aug 25, 2023 21.97 22.38 21.89 22.28 118,243 +0.31(+1.43%)
Aug 24, 2023 22.27 22.39 21.91 21.96 107,243 -0.36(-1.63%)
Aug 23, 2023 22.24 22.40 22.13 22.33 70,857 +0.08(+0.35%)
Aug 22, 2023 22.32 22.48 22.18 22.25 74,312 -0.07(-0.31%)
Aug 21, 2023 22.83 22.86 22.30 22.32 112,158 -0.52(-2.28%)
Aug 18, 2023 22.70 22.98 22.70 22.84 104,849 -0.02(-0.09%)
Aug 17, 2023 23.31 23.40 22.73 22.86 129,528 -0.46(-1.98%)
Aug 16, 2023 24.18 24.19 23.29 23.32 114,101 -0.86(-3.57%)
Aug 15, 2023 23.70 24.19 23.63 24.18 247,575 +0.40(+1.69%)
Aug 14, 2023 23.53 24.35 23.53 23.78 123,785 +0.15(+0.62%)
Aug 11, 2023 23.38 23.92 23.29 23.63 104,319 +0.19(+0.80%)
Aug 10, 2023 23.41 23.68 23.29 23.45 78,363 +0.17(+0.72%)
Aug 09, 2023 23.02 23.61 22.30 23.28 106,659 +0.49(+2.15%)
Aug 08, 2023 23.02 23.04 22.53 22.79 85,046 -0.27(-1.19%)
Aug 07, 2023 23.01 23.39 22.85 23.06 67,270 +0.15(+0.64%)
Aug 04, 2023 23.32 23.47 22.18 22.92 75,266 -0.33(-1.43%)
Aug 03, 2023 22.94 23.30 22.87 23.25 76,498 +0.30(+1.33%)
Aug 02, 2023 22.72 23.16 22.72 22.95 66,732 +0.02(+0.09%)
Aug 01, 2023 22.64 22.95 22.55 22.93 49,490 +0.12(+0.52%)
Jul 31, 2023 22.41 22.96 22.40 22.81 89,749 +0.49(+2.20%)
Jul 28, 2023 22.19 22.47 22.19 22.32 57,950 +0.25(+1.11%)
Jul 27, 2023 22.92 22.92 21.96 22.07 126,792 -0.68(-2.98%)
Jul 26, 2023 22.90 23.22 22.65 22.75 81,566 -0.21(-0.90%)
Jul 25, 2023 22.69 23.03 22.65 22.96 72,711 +0.18(+0.78%)
Jul 24, 2023 22.76 22.93 22.54 22.78 72,242 +0.07(+0.30%)
Jul 21, 2023 22.92 23.14 22.67 22.71 142,955 -0.01(-0.04%)
Jul 20, 2023 22.44 22.73 22.25 22.72 87,926 +0.35(+1.58%)
Jul 19, 2023 22.28 22.41 21.55 22.37 63,029 +0.04(+0.18%)
Jul 18, 2023 22.20 22.44 22.16 22.33 87,777 +0.17(+0.75%)
Jul 17, 2023 21.85 22.18 21.83 22.16 74,204 +0.28(+1.30%)
Jul 14, 2023 22.06 22.10 21.73 21.88 75,279 -0.27(-1.24%)
Jul 13, 2023 21.94 22.22 21.81 22.15 87,504 +0.30(+1.39%)
Jul 12, 2023 21.83 22.03 21.79 21.85 83,641 +0.22(+1.00%)
Jul 11, 2023 21.60 21.74 21.46 21.63 91,643 +0.01(+0.05%)
Jul 10, 2023 21.38 21.85 21.38 21.62 89,056 +0.18(+0.82%)
Jul 07, 2023 21.48 21.70 21.44 21.44 77,535 -0.08(-0.36%)
Jul 06, 2023 21.56 21.57 21.07 21.52 87,718 -0.14(-0.63%)
Jul 05, 2023 21.78 21.84 21.51 21.66 108,683 -0.23(-1.03%)
Jul 03, 2023 21.80 21.89 21.74 21.89 63,829 -0.04(-0.18%)
Jun 30, 2023 21.96 22.07 21.75 21.93 209,663 +0.16(+0.72%)
Jun 29, 2023 21.15 21.79 21.15 21.77 103,430 +0.61(+2.87%)
Jun 28, 2023 21.07 21.20 20.88 21.16 79,640 +0.17(+0.79%)
Jun 27, 2023 20.86 21.06 20.80 20.99 96,025 +0.15(+0.71%)
Jun 26, 2023 20.54 20.94 20.52 20.85 125,825 +0.20(+0.95%)
Jun 23, 2023 21.15 21.29 20.47 20.65 504,541 -0.70(-3.26%)
Jun 22, 2023 21.39 21.39 21.01 21.35 110,143 -0.10(-0.46%)
Jun 21, 2023 21.09 21.46 21.09 21.44 210,536 +0.20(+0.92%)
Jun 20, 2023 20.95 21.33 20.76 21.25 116,159 +0.30(+1.44%)
Jun 16, 2023 20.83 21.02 20.74 20.95 175,349 +0.34(+1.66%)
Jun 15, 2023 20.13 20.65 20.13 20.61 167,654 +2.54(+14.05%)
May 08, 2023 18.21 18.35 17.99 18.07 214,174 -0.20(-1.07%)
May 05, 2023 18.20 18.32 18.11 18.26 134,168 +0.25(+1.41%)
May 04, 2023 18.36 18.45 17.99 18.01 107,575 -0.47(-2.54%)
May 03, 2023 18.30 18.70 18.30 18.48 158,600 +0.26(+1.45%)
May 02, 2023 18.11 18.25 17.88 18.21 98,484 +0.06(+0.32%)
May 01, 2023 18.03 18.39 17.96 18.16 144,935 +0.04(+0.22%)
Apr 28, 2023 17.98 18.27 17.96 18.12 138,735 +0.12(+0.65%)
Apr 27, 2023 17.89 18.06 17.69 18.00 114,726 +0.15(+0.82%)
Apr 26, 2023 17.88 17.96 17.73 17.85 96,200 -0.13(-0.71%)
Apr 25, 2023 17.93 18.07 17.89 17.98 216,297 -0.04(-0.22%)
Apr 24, 2023 18.26 18.40 18.02 18.02 113,941 -0.28(-1.55%)
Apr 21, 2023 18.18 18.35 18.13 18.30 111,051 +0.21(+1.13%)
Apr 20, 2023 18.16 18.35 18.03 18.10 101,222 -0.18(-0.96%)
Apr 19, 2023 18.44 18.51 18.24 18.27 64,307 -0.26(-1.42%)
Apr 18, 2023 18.48 18.57 18.44 18.54 83,270 +0.06(+0.32%)
Apr 17, 2023 18.50 18.51 18.29 18.48 131,944 +0.01(+0.05%)
Apr 14, 2023 18.56 18.62 18.30 18.47 98,999 -0.04(-0.21%)
Apr 13, 2023 18.44 18.55 18.26 18.51 121,198 +0.13(+0.69%)
Apr 12, 2023 18.55 18.65 18.36 18.38 137,669 -0.09(-0.48%)
Apr 11, 2023 18.52 18.73 18.40 18.47 141,418 -0.06(-0.32%)
Apr 10, 2023 18.14 18.55 18.03 18.53 213,231 +0.48(+2.65%)
Apr 06, 2023 18.07 18.12 17.89 18.05 88,730 +0.01(+0.05%)
Apr 05, 2023 18.09 18.16 17.88 18.04 120,482 -0.06(-0.32%)
Apr 04, 2023 18.34 18.34 17.95 18.10 146,845 -0.20(-1.07%)
Apr 03, 2023 18.00 18.31 17.91 18.29 140,272 +0.25(+1.41%)
Mar 31, 2023 17.92 18.06 17.81 18.04 193,701 +0.21(+1.21%)
Mar 30, 2023 17.77 17.85 17.71 17.82 85,996 +0.09(+0.50%)
Mar 29, 2023 17.59 17.78 17.51 17.74 124,454 +0.27(+1.57%)
Mar 28, 2023 17.27 17.63 17.27 17.46 182,642 +0.14(+0.79%)
Mar 27, 2023 17.22 17.42 17.16 17.33 142,060 +0.26(+1.54%)
Mar 24, 2023 16.85 17.12 16.69 17.06 114,278 +0.10(+0.58%)
Mar 23, 2023 17.11 17.37 16.88 16.96 165,784 -0.04(-0.23%)
Mar 22, 2023 17.55 17.61 17.00 17.00 175,686 -0.51(-2.93%)
Mar 21, 2023 17.42 17.60 17.30 17.52 127,364 +0.32(+1.86%)
Mar 20, 2023 17.24 17.35 17.08 17.20 101,375 +0.07(+0.40%)
Mar 17, 2023 17.41 17.44 17.00 17.13 629,794 -0.19(-1.12%)
Mar 16, 2023 16.98 17.50 16.91 17.32 164,775 +0.14(+0.79%)
Mar 15, 2023 17.42 17.42 16.87 17.19 218,452 -0.49(-2.80%)
Mar 14, 2023 17.57 17.82 17.52 17.68 261,774 +0.40(+2.30%)
Mar 13, 2023 17.63 17.67 17.18 17.28 188,683 -0.41(-2.30%)
Mar 10, 2023 18.02 18.16 17.66 17.69 142,000 -0.33(-1.83%)
Mar 09, 2023 18.24 18.37 18.01 18.02 188,496 -0.16(-0.85%)
Mar 08, 2023 18.79 18.79 18.15 18.18 128,920 -0.51(-2.75%)
Mar 07, 2023 18.57 18.72 18.48 18.69 139,252 +0.10(+0.52%)
Mar 06, 2023 18.67 18.91 18.53 18.59 204,102 -0.09(-0.47%)
Mar 03, 2023 18.38 18.83 18.20 18.68 284,428 +0.36(+1.96%)
Mar 02, 2023 18.09 18.34 17.92 18.32 202,269 +0.08(+0.43%)
Mar 01, 2023 18.05 18.41 18.04 18.25 253,918 +0.16(+0.91%)
Feb 28, 2023 17.94 18.15 17.63 18.08 446,435 +0.22(+1.25%)
Feb 27, 2023 18.11 18.25 17.80 17.86 206,641 -0.19(-1.07%)
Feb 24, 2023 18.16 18.41 17.84 18.05 182,015 -0.34(-1.85%)
Feb 23, 2023 18.12 18.40 17.86 18.39 235,430 +0.43(+2.38%)
Feb 22, 2023 19.00 19.00 17.33 17.96 757,626 -2.65(-12.85%)
Feb 21, 2023 20.69 20.88 20.57 20.61 180,570 -0.41(-1.94%)
Feb 17, 2023 21.23 21.23 20.83 21.02 165,474 -0.13(-0.60%)
Feb 16, 2023 21.04 21.29 20.93 21.15 127,721 -0.14(-0.64%)
Feb 15, 2023 21.05 21.40 20.98 21.28 122,673 +0.10(+0.46%)
Feb 14, 2023 21.42 21.51 21.17 21.18 193,703 -0.22(-1.04%)
Feb 13, 2023 21.34 21.55 21.25 21.41 88,828 +0.16(+0.73%)
Feb 10, 2023 21.77 21.78 21.24 21.25 108,995 -0.50(-2.32%)
Feb 09, 2023 21.98 22.08 21.73 21.76 200,896 -0.07(-0.31%)
Feb 08, 2023 21.68 21.89 21.68 21.82 109,596 -0.01(-0.04%)
Feb 07, 2023 21.66 21.95 21.52 21.83 131,248 +0.06(+0.27%)
Feb 06, 2023 21.80 22.06 21.47 21.78 161,179 -0.16(-0.71%)
Feb 03, 2023 21.72 22.06 21.72 21.93 96,564 -0.01(-0.04%)
Feb 02, 2023 21.75 21.96 21.59 21.94 95,769 +0.40(+1.85%)
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.