Skip to main content

Hackett Grp Inc (NQ: HCKT )

21.87 -0.13 (-0.59%)
Streaming Delayed Price Updated: 2:09 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 21.78 22.00 21.74 22.00 142,810 +0.17(+0.78%)
Jun 14, 2024 21.75 21.86 21.54 21.83 68,023 -0.09(-0.41%)
Jun 13, 2024 21.98 22.10 21.85 21.92 80,745 -0.17(-0.77%)
Jun 12, 2024 22.69 22.72 21.96 22.09 135,449 -0.19(-0.85%)
Jun 11, 2024 22.27 22.30 22.03 22.28 101,789 +0.02(+0.09%)
Jun 10, 2024 22.01 22.28 21.89 22.26 49,899 +0.18(+0.82%)
Jun 07, 2024 22.02 22.20 21.95 22.08 73,768 -0.10(-0.45%)
Jun 06, 2024 22.29 22.33 22.00 22.18 69,853 -0.18(-0.81%)
Jun 05, 2024 22.20 22.38 21.95 22.36 74,716 +0.22(+0.99%)
Jun 04, 2024 22.02 22.26 21.96 22.14 88,161 +0.00(+0.00%)
Jun 03, 2024 22.40 22.45 22.09 22.14 82,601 -0.17(-0.76%)
May 31, 2024 22.00 22.33 21.90 22.31 127,189 +0.32(+1.46%)
May 30, 2024 21.98 22.15 21.75 21.99 86,199 +0.11(+0.50%)
May 29, 2024 21.54 21.97 21.45 21.88 109,900 +0.13(+0.60%)
May 28, 2024 21.56 21.83 21.32 21.75 92,802 +0.22(+1.02%)
May 24, 2024 21.46 21.53 21.29 21.53 90,252 +0.18(+0.84%)
May 23, 2024 21.53 21.86 21.13 21.35 98,047 -0.16(-0.74%)
May 22, 2024 21.87 21.90 21.49 21.51 86,223 -0.45(-2.05%)
May 21, 2024 21.59 22.11 21.41 21.96 280,078 +0.37(+1.71%)
May 20, 2024 21.59 21.73 21.47 21.59 76,265 +0.05(+0.23%)
May 17, 2024 21.70 21.70 21.36 21.54 108,164 -0.10(-0.46%)
May 16, 2024 21.61 21.80 21.53 21.64 114,582 +0.03(+0.14%)
May 15, 2024 21.83 21.83 21.54 21.61 95,736 -0.04(-0.18%)
May 14, 2024 21.90 21.90 21.48 21.65 81,368 -0.08(-0.37%)
May 13, 2024 22.08 22.08 21.66 21.73 100,975 -0.16(-0.73%)
May 10, 2024 21.89 21.99 21.77 21.89 89,532 +0.03(+0.14%)
May 09, 2024 21.36 22.04 21.36 21.86 115,659 +0.30(+1.39%)
May 08, 2024 21.83 21.83 20.23 21.56 194,569 -0.64(-2.88%)
May 07, 2024 22.27 22.48 22.17 22.20 87,575 -0.11(-0.49%)
May 06, 2024 22.20 22.40 22.12 22.31 69,620 +0.17(+0.77%)
May 03, 2024 22.10 22.29 22.03 22.14 81,608 +0.18(+0.82%)
May 02, 2024 22.04 22.07 21.81 21.96 88,573 +0.07(+0.32%)
May 01, 2024 21.80 22.20 21.75 21.89 76,497 +0.20(+0.92%)
Apr 30, 2024 22.01 22.09 21.69 21.69 114,293 -0.43(-1.94%)
Apr 29, 2024 22.00 22.16 21.99 22.12 70,714 +0.17(+0.77%)
Apr 26, 2024 21.93 22.02 21.79 21.95 67,375 +0.07(+0.32%)
Apr 25, 2024 22.22 22.23 21.78 21.88 101,446 -0.45(-2.02%)
Apr 24, 2024 22.51 22.51 22.19 22.33 67,555 -0.14(-0.62%)
Apr 23, 2024 22.51 22.69 22.42 22.47 66,322 -0.03(-0.13%)
Apr 22, 2024 22.63 22.88 22.41 22.50 101,419 -0.10(-0.44%)
Apr 19, 2024 22.39 22.65 22.39 22.60 102,277 +0.13(+0.58%)
Apr 18, 2024 22.47 22.74 22.38 22.47 140,141 +0.03(+0.13%)
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%)
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.