Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hackett Grp Inc (NQ: HCKT )

25.97 -0.10 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2012 3.701 3.740 3.662 3.685 100,055 -0.04(-1.05%)
Jul 30, 2012 3.755 3.826 3.693 3.724 88,975 -0.04(-1.04%)
Jul 27, 2012 3.599 3.818 3.505 3.763 192,993 +0.19(+5.25%)
Jul 26, 2012 3.481 3.591 3.364 3.575 132,076 +0.15(+4.34%)
Jul 25, 2012 3.669 3.677 3.380 3.427 158,324 -0.23(-6.21%)
Jul 24, 2012 3.841 3.841 3.638 3.654 81,857 -0.16(-4.11%)
Jul 23, 2012 3.834 3.880 3.747 3.810 69,453 -0.07(-1.81%)
Jul 20, 2012 3.865 3.896 3.794 3.880 124,096 -0.02(-0.60%)
Jul 19, 2012 3.967 3.982 3.857 3.904 91,088 -0.04(-0.99%)
Jul 18, 2012 4.115 4.146 3.927 3.943 91,399 -0.17(-4.18%)
Jul 17, 2012 4.123 4.201 4.029 4.115 62,745 +0.03(+0.77%)
Jul 16, 2012 4.412 4.412 4.029 4.084 132,067 -0.40(-8.90%)
Jul 13, 2012 4.154 4.514 4.131 4.483 162,758 +0.34(+8.11%)
Jul 12, 2012 4.107 4.162 4.064 4.146 80,006 +0.02(+0.38%)
Jul 11, 2012 4.053 4.139 3.990 4.131 79,817 +0.08(+1.93%)
Jul 10, 2012 4.146 4.154 4.037 4.053 74,111 -0.04(-0.96%)
Jul 09, 2012 4.123 4.178 4.013 4.092 113,592 -0.05(-1.13%)
Jul 06, 2012 4.076 4.170 3.974 4.139 82,553 +0.02(+0.38%)
Jul 05, 2012 4.186 4.221 4.096 4.123 92,787 -0.06(-1.50%)
Jul 03, 2012 4.186 4.264 4.162 4.186 69,314 -0.02(-0.56%)
Jul 02, 2012 3.865 4.209 3.810 4.209 251,141 -0.15(-3.41%)
Jun 29, 2012 4.608 4.632 4.319 4.358 232,049 -0.13(-2.96%)
Jun 28, 2012 4.459 4.577 4.444 4.491 302,499 -0.02(-0.35%)
Jun 27, 2012 4.146 4.506 4.146 4.506 247,877 +0.35(+8.47%)
Jun 26, 2012 4.131 4.193 4.037 4.154 108,116 -0.02(-0.38%)
Jun 25, 2012 3.896 4.170 3.873 4.170 102,060 +0.21(+5.34%)
Jun 22, 2012 3.951 4.123 3.935 3.959 992,476 +0.06(+1.61%)
Jun 21, 2012 4.092 4.139 3.865 3.896 135,182 -0.20(-4.96%)
Jun 20, 2012 4.279 4.334 4.037 4.100 184,215 -0.20(-4.73%)
Jun 19, 2012 4.240 4.326 4.240 4.303 159,712 +0.07(+1.66%)
Jun 18, 2012 4.154 4.303 4.141 4.233 68,470 +0.07(+1.69%)
Jun 15, 2012 4.186 4.233 4.116 4.162 126,007 -0.04(-0.93%)
Jun 14, 2012 4.131 4.225 4.123 4.201 105,699 +0.09(+2.29%)
Jun 13, 2012 4.139 4.225 4.076 4.107 195,324 -0.06(-1.50%)
Jun 12, 2012 3.982 4.201 3.927 4.170 233,163 +0.21(+5.34%)
Jun 11, 2012 3.951 4.006 3.888 3.959 165,314 +0.05(+1.30%)
Jun 08, 2012 3.818 3.951 3.794 3.908 115,318 +0.07(+1.83%)
Jun 07, 2012 3.873 3.951 3.802 3.837 220,456 +0.04(+1.13%)
Jun 06, 2012 3.771 3.904 3.654 3.794 208,300 +0.05(+1.25%)
Jun 05, 2012 3.888 3.920 3.747 3.747 95,490 -0.18(-4.58%)
Jun 04, 2012 3.920 4.029 3.880 3.927 203,810 +0.02(+0.40%)
Jun 01, 2012 3.927 4.013 3.896 3.912 138,346 -0.13(-3.10%)
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%)
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.