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

Hackett Grp Inc (NQ: HCKT )

26.02 -0.86 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2005 3.082 3.208 3.082 3.098 352,767 +0.01(+0.25%)
May 27, 2005 3.082 3.114 2.989 3.090 75,305 -0.01(-0.25%)
May 26, 2005 3.106 3.114 3.028 3.098 95,769 +0.04(+1.28%)
May 25, 2005 3.051 3.082 2.965 3.059 98,025 +0.00(+0.00%)
May 24, 2005 3.114 3.114 3.051 3.059 108,647 -0.03(-1.01%)
May 23, 2005 3.153 3.153 3.059 3.090 72,054 -0.02(-0.75%)
May 20, 2005 3.223 3.223 3.106 3.114 63,985 -0.09(-2.93%)
May 19, 2005 3.090 3.215 3.059 3.208 172,763 +0.09(+3.02%)
May 18, 2005 3.169 3.200 3.043 3.114 205,918 -0.02(-0.50%)
May 17, 2005 3.059 3.137 3.051 3.129 105,786 +0.01(+0.25%)
May 16, 2005 2.949 3.129 2.926 3.122 171,239 +0.14(+4.72%)
May 13, 2005 2.989 2.989 2.856 2.981 118,367 +0.02(+0.53%)
May 12, 2005 2.942 3.082 2.942 2.965 99,667 -0.03(-1.04%)
May 11, 2005 2.996 3.043 2.856 2.996 143,917 +0.04(+1.32%)
May 10, 2005 3.106 3.129 2.809 2.957 134,385 -0.06(-2.07%)
May 09, 2005 2.863 3.106 2.777 3.020 86,649 +0.18(+6.34%)
May 06, 2005 3.028 3.098 2.793 2.840 69,311 -0.13(-4.47%)
May 05, 2005 2.723 2.973 2.683 2.973 262,678 +0.18(+6.44%)
May 04, 2005 2.723 2.824 2.723 2.793 77,926 +0.06(+2.29%)
May 03, 2005 2.660 2.801 2.652 2.730 177,956 +0.02(+0.87%)
May 02, 2005 2.660 2.707 2.527 2.707 53,853 +0.07(+2.67%)
Apr 29, 2005 2.629 2.652 2.496 2.637 247,103 +0.00(+0.00%)
Apr 28, 2005 2.621 2.652 2.621 2.637 93,946 -0.02(-0.59%)
Apr 27, 2005 2.597 2.652 2.597 2.652 103,487 +0.03(+1.19%)
Apr 26, 2005 2.777 2.809 2.597 2.621 68,169 -0.19(-6.69%)
Apr 25, 2005 2.816 2.816 2.762 2.809 37,011 +0.04(+1.41%)
Apr 22, 2005 2.989 2.989 2.762 2.770 104,917 -0.20(-6.84%)
Apr 21, 2005 2.926 3.051 2.895 2.973 184,628 +0.05(+1.60%)
Apr 20, 2005 2.816 3.028 2.777 2.926 264,935 +0.00(+0.00%)
Apr 19, 2005 2.793 2.926 2.683 2.926 314,961 +0.18(+6.55%)
Apr 18, 2005 2.605 2.809 2.425 2.746 222,059 +0.09(+3.54%)
Apr 15, 2005 2.824 2.863 2.613 2.652 193,733 -0.17(-6.09%)
Apr 14, 2005 3.012 3.043 2.809 2.824 155,449 -0.16(-5.25%)
Apr 13, 2005 3.012 3.090 2.981 2.981 77,663 -0.03(-1.04%)
Apr 12, 2005 3.036 3.114 2.981 3.012 126,466 -0.06(-2.04%)
Apr 11, 2005 3.051 3.169 2.996 3.075 151,038 -0.04(-1.26%)
Apr 08, 2005 3.145 3.169 3.028 3.114 120,839 -0.05(-1.61%)
Apr 07, 2005 3.161 3.231 3.125 3.165 68,276 -0.00(-0.12%)
Apr 06, 2005 3.215 3.234 3.090 3.169 121,686 +0.00(+0.00%)
Apr 05, 2005 3.161 3.239 3.145 3.169 122,584 -0.02(-0.74%)
Apr 04, 2005 3.082 3.231 3.082 3.192 115,369 +0.07(+2.26%)
Apr 01, 2005 3.286 3.286 3.043 3.122 123,534 -0.11(-3.39%)
Mar 31, 2005 3.278 3.294 3.137 3.231 153,159 -0.08(-2.36%)
Mar 30, 2005 3.137 3.325 3.137 3.309 129,773 +0.16(+4.96%)
Mar 29, 2005 3.278 3.364 3.137 3.153 128,110 -0.17(-5.18%)
Mar 28, 2005 3.294 3.364 3.262 3.325 155,601 +0.02(+0.71%)
Mar 24, 2005 3.286 3.364 3.239 3.302 52,297 +0.04(+1.20%)
Mar 23, 2005 3.215 3.309 3.215 3.262 104,215 +0.02(+0.72%)
Mar 22, 2005 3.129 3.309 3.122 3.239 201,203 +0.09(+2.99%)
Mar 21, 2005 3.036 3.153 2.973 3.145 95,595 +0.09(+2.81%)
Mar 18, 2005 3.075 3.090 3.012 3.059 335,320 -0.01(-0.26%)
Mar 17, 2005 3.012 3.082 2.957 3.067 287,557 +0.07(+2.35%)
Mar 16, 2005 2.942 3.004 2.895 2.996 129,429 +0.02(+0.79%)
Mar 15, 2005 3.004 3.051 2.903 2.973 99,773 -0.02(-0.52%)
Mar 14, 2005 3.090 3.090 2.973 2.989 194,598 -0.10(-3.29%)
Mar 11, 2005 3.176 3.176 3.028 3.090 135,439 -0.06(-1.99%)
Mar 10, 2005 3.122 3.200 3.059 3.153 221,334 +0.04(+1.26%)
Mar 09, 2005 2.942 3.114 2.934 3.114 172,778 +0.17(+5.85%)
Mar 08, 2005 3.020 3.114 2.903 2.942 1,514,687 -0.10(-3.22%)
Mar 07, 2005 3.129 3.129 3.012 3.039 254,785 -0.09(-2.87%)
Mar 04, 2005 3.192 3.200 3.106 3.129 82,787 +0.02(+0.50%)
Mar 03, 2005 3.192 3.215 3.090 3.114 360,922 -0.05(-1.73%)
Mar 02, 2005 3.247 3.262 3.137 3.169 123,395 -0.11(-3.34%)
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.