Skip to main content

Hackett Grp Inc (NQ: HCKT )

22.35 +0.05 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 22.22 22.50 22.19 22.35 70,254 +0.05(+0.22%)
Dec 07, 2023 22.24 22.51 22.08 22.30 61,381 -0.02(-0.09%)
Dec 06, 2023 22.65 23.05 22.30 22.32 55,675 -0.23(-1.02%)
Dec 05, 2023 22.84 23.01 22.47 22.55 51,390 -0.29(-1.27%)
Dec 04, 2023 22.57 22.99 22.57 22.84 58,642 +0.37(+1.65%)
Dec 01, 2023 21.76 22.57 21.51 22.47 124,788 +0.16(+0.72%)
Nov 30, 2023 22.35 22.42 22.05 22.31 72,907 -0.13(-0.58%)
Nov 29, 2023 22.68 22.88 22.35 22.44 42,422 -0.10(-0.44%)
Nov 28, 2023 22.80 22.89 22.52 22.54 57,204 -0.22(-0.97%)
Nov 27, 2023 22.49 22.77 22.48 22.76 63,669 +0.09(+0.40%)
Nov 24, 2023 22.48 22.67 22.27 22.67 16,336 +0.11(+0.49%)
Nov 22, 2023 22.41 22.60 22.41 22.56 34,386 +0.32(+1.44%)
Nov 21, 2023 22.45 22.45 21.99 22.24 201,118 -0.24(-1.07%)
Nov 20, 2023 22.49 22.54 22.09 22.48 52,393 +0.06(+0.27%)
Nov 17, 2023 22.47 22.59 22.19 22.42 72,746 +0.17(+0.76%)
Nov 16, 2023 22.27 22.41 21.98 22.25 64,611 -0.13(-0.58%)
Nov 15, 2023 22.68 23.05 22.38 22.38 70,569 -0.19(-0.84%)
Nov 14, 2023 22.30 22.62 22.05 22.57 93,497 +0.80(+3.67%)
Nov 13, 2023 21.45 21.79 21.40 21.77 57,948 +0.29(+1.35%)
Nov 10, 2023 21.36 21.70 21.05 21.48 97,936 +0.26(+1.23%)
Nov 09, 2023 21.48 21.57 21.15 21.22 97,118 -0.08(-0.38%)
Nov 08, 2023 22.30 22.88 20.59 21.30 176,565 -1.92(-8.27%)
Nov 07, 2023 23.14 23.45 23.13 23.22 50,291 +0.09(+0.39%)
Nov 06, 2023 23.46 23.46 23.02 23.13 76,114 -0.36(-1.53%)
Nov 03, 2023 23.31 23.74 23.30 23.49 91,647 +0.52(+2.26%)
Nov 02, 2023 22.90 23.00 22.74 22.97 102,178 +0.26(+1.14%)
Nov 01, 2023 22.35 22.75 22.34 22.71 75,096 +0.42(+1.88%)
Oct 31, 2023 22.13 22.45 21.48 22.29 56,879 +0.13(+0.59%)
Oct 30, 2023 22.18 22.27 21.93 22.16 52,884 +0.23(+1.05%)
Oct 27, 2023 22.20 22.20 21.72 21.93 52,725 -0.31(-1.39%)
Oct 26, 2023 22.37 22.52 22.14 22.24 60,258 -0.13(-0.58%)
Oct 25, 2023 22.42 22.70 22.36 22.37 95,303 -0.29(-1.28%)
Oct 24, 2023 22.27 22.68 22.16 22.66 89,951 +0.59(+2.67%)
Oct 23, 2023 22.36 22.43 22.07 22.07 57,182 -0.38(-1.69%)
Oct 20, 2023 22.77 22.85 22.44 22.45 77,600 -0.15(-0.66%)
Oct 19, 2023 22.83 22.94 22.55 22.60 54,928 -0.22(-0.96%)
Oct 18, 2023 23.04 23.05 22.75 22.82 47,247 -0.32(-1.38%)
Oct 17, 2023 23.07 23.32 23.04 23.14 81,917 +0.05(+0.22%)
Oct 16, 2023 22.78 23.27 22.91 23.09 64,746 +0.49(+2.17%)
Oct 13, 2023 23.16 23.22 22.44 22.60 97,340 -0.57(-2.46%)
Oct 12, 2023 23.83 24.57 23.03 23.17 86,783 -0.65(-2.73%)
Oct 11, 2023 24.10 24.23 23.79 23.82 124,577 -0.16(-0.67%)
Oct 10, 2023 23.86 24.18 23.60 23.98 74,247 +0.20(+0.84%)
Oct 09, 2023 23.61 23.90 23.61 23.78 48,334 +0.04(+0.17%)
Oct 06, 2023 23.56 23.95 23.45 23.74 102,775 +0.07(+0.30%)
Oct 05, 2023 23.71 23.82 23.58 23.67 132,608 -0.13(-0.55%)
Oct 04, 2023 23.65 24.07 23.56 23.80 91,959 +0.09(+0.38%)
Oct 03, 2023 23.75 23.79 23.47 23.71 77,125 -0.07(-0.29%)
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.