Skip to main content

Hackett Grp Inc (NQ: HCKT )

22.44 +0.01 (+0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 22.60 22.73 22.22 22.44 116,593 +0.01(+0.04%)
Apr 16, 2024 22.33 22.46 22.23 22.43 100,722 +0.02(+0.09%)
Apr 15, 2024 22.74 22.79 22.27 22.41 69,678 -0.30(-1.32%)
Apr 12, 2024 23.18 23.19 22.71 22.71 56,401 -0.48(-2.07%)
Apr 11, 2024 22.96 23.24 22.96 23.19 73,859 +0.28(+1.22%)
Apr 10, 2024 23.02 23.19 22.68 22.91 87,158 -0.50(-2.14%)
Apr 09, 2024 23.31 23.41 23.19 23.41 74,882 +0.17(+0.73%)
Apr 08, 2024 23.37 23.46 23.23 23.24 86,290 -0.08(-0.34%)
Apr 05, 2024 23.58 23.58 23.27 23.32 52,868 -0.29(-1.23%)
Apr 04, 2024 23.84 23.88 23.59 23.61 99,287 -0.03(-0.13%)
Apr 03, 2024 23.59 23.82 23.48 23.64 75,148 -0.02(-0.08%)
Apr 02, 2024 24.11 24.19 23.55 23.66 80,105 -0.52(-2.15%)
Apr 01, 2024 24.30 24.34 24.06 24.18 76,501 -0.12(-0.49%)
Mar 28, 2024 24.09 24.41 24.08 24.30 137,104 +0.31(+1.29%)
Mar 27, 2024 24.12 24.12 23.93 23.99 92,560 +0.07(+0.29%)
Mar 26, 2024 24.20 24.23 23.89 23.92 76,642 -0.26(-1.08%)
Mar 25, 2024 24.24 24.40 23.86 24.18 91,200 +0.12(+0.50%)
Mar 22, 2024 24.49 24.49 24.01 24.06 68,144 -0.36(-1.47%)
Mar 21, 2024 24.65 24.65 24.35 24.42 96,481 -0.02(-0.08%)
Mar 20, 2024 24.08 24.46 23.89 24.44 113,645 +0.27(+1.11%)
Mar 19, 2024 23.81 24.22 23.68 24.17 80,650 +0.44(+1.85%)
Mar 18, 2024 24.05 24.13 23.72 23.73 87,276 -0.34(-1.41%)
Mar 15, 2024 23.83 24.25 23.74 24.07 169,499 +0.10(+0.42%)
Mar 14, 2024 24.24 24.28 23.67 23.97 73,970 -0.38(-1.55%)
Mar 13, 2024 24.75 24.81 24.28 24.35 65,912 -0.36(-1.45%)
Mar 12, 2024 24.56 24.76 24.44 24.71 63,956 +0.03(+0.12%)
Mar 11, 2024 24.56 24.68 24.31 24.68 51,695 +0.09(+0.36%)
Mar 08, 2024 24.77 25.01 24.52 24.59 61,050 +0.05(+0.20%)
Mar 07, 2024 24.75 24.75 24.42 24.54 58,315 +0.01(+0.04%)
Mar 06, 2024 24.72 24.82 24.47 24.53 73,256 -0.05(-0.20%)
Mar 05, 2024 24.73 24.81 24.48 24.58 88,945 -0.32(-1.28%)
Mar 04, 2024 24.85 25.12 24.77 24.90 71,367 +0.05(+0.20%)
Mar 01, 2024 24.60 24.99 24.40 24.85 106,146 +0.24(+0.97%)
Feb 29, 2024 24.89 25.15 24.40 24.61 180,845 -0.27(-1.08%)
Feb 28, 2024 24.79 24.90 24.44 24.88 86,269 -0.09(-0.36%)
Feb 27, 2024 25.08 25.35 24.87 24.97 91,250 -0.05(-0.20%)
Feb 26, 2024 24.26 25.09 24.13 25.02 120,409 +0.71(+2.91%)
Feb 23, 2024 24.41 24.58 24.11 24.31 98,410 +0.08(+0.33%)
Feb 22, 2024 24.93 25.27 24.19 24.23 149,421 -0.71(-2.83%)
Feb 21, 2024 24.89 26.57 23.65 24.94 305,781 +2.12(+9.29%)
Feb 20, 2024 23.02 23.25 22.77 22.82 105,194 -0.44(-1.88%)
Feb 16, 2024 23.69 23.78 23.25 23.26 82,947 -0.49(-2.05%)
Feb 15, 2024 23.47 23.84 23.42 23.74 128,159 +0.45(+1.92%)
Feb 14, 2024 23.25 23.32 22.94 23.30 133,260 +0.48(+2.09%)
Feb 13, 2024 23.42 23.53 22.69 22.82 125,044 -1.15(-4.82%)
Feb 12, 2024 23.37 24.08 23.36 23.97 105,990 +0.72(+3.08%)
Feb 09, 2024 22.97 23.34 22.94 23.26 89,291 +0.26(+1.13%)
Feb 08, 2024 22.34 23.00 22.34 23.00 70,200 +0.66(+2.94%)
Feb 07, 2024 22.80 23.06 22.30 22.34 59,466 -0.47(-2.05%)
Feb 06, 2024 22.45 22.84 22.37 22.81 61,160 +0.37(+1.64%)
Feb 05, 2024 22.56 22.56 22.28 22.44 63,561 -0.33(-1.44%)
Feb 02, 2024 23.02 23.14 22.73 22.77 55,083 -0.42(-1.80%)
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.