Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hackett Grp Inc
(NQ:
HCKT
)
22.26
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 10, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
1.688
1.696
1.634
1.657
210,749
+0.05(+2.88%)
May 29, 2003
1.649
1.673
1.595
1.611
152,638
-0.04(-2.35%)
May 28, 2003
1.649
1.696
1.595
1.649
243,549
+0.01(+0.47%)
May 27, 2003
1.510
1.704
1.471
1.642
669,439
+0.13(+8.72%)
May 23, 2003
1.456
1.556
1.417
1.510
347,762
+0.05(+3.72%)
May 22, 2003
1.456
1.502
1.409
1.456
200,676
+0.00(+0.00%)
May 21, 2003
1.440
1.510
1.433
1.456
108,086
+0.00(+0.00%)
May 20, 2003
1.479
1.487
1.440
1.456
69,087
-0.02(-1.05%)
May 19, 2003
1.541
1.541
1.471
1.471
118,675
-0.02(-1.04%)
May 16, 2003
1.448
1.572
1.409
1.487
312,637
-0.01(-0.52%)
May 15, 2003
1.533
1.611
1.471
1.495
214,236
-0.05(-3.50%)
May 14, 2003
1.556
1.603
1.510
1.549
63,405
-0.02(-1.48%)
May 13, 2003
1.564
1.587
1.510
1.572
162,452
-0.02(-0.98%)
May 12, 2003
1.603
1.642
1.510
1.587
231,798
-0.08(-4.65%)
May 09, 2003
1.758
1.758
1.618
1.665
155,866
+0.00(+0.00%)
May 08, 2003
1.665
1.696
1.618
1.665
102,792
-0.02(-1.38%)
May 07, 2003
1.688
1.727
1.665
1.688
83,034
+0.00(+0.00%)
May 06, 2003
1.696
1.742
1.665
1.688
123,970
+0.02(+1.40%)
May 05, 2003
1.587
1.696
1.587
1.665
147,989
+0.04(+2.38%)
May 02, 2003
1.479
1.626
1.479
1.626
137,400
+0.11(+7.14%)
Apr 30, 2003
1.417
1.526
1.402
1.518
172,267
+0.09(+5.95%)
Apr 29, 2003
1.394
1.464
1.378
1.433
175,366
+0.04(+2.78%)
Apr 28, 2003
1.433
1.471
1.371
1.394
140,757
+0.02(+1.12%)
Apr 25, 2003
1.456
1.510
1.371
1.378
135,075
-0.07(-4.81%)
Apr 24, 2003
1.533
1.549
1.448
1.448
193,057
-0.08(-5.08%)
Apr 23, 2003
1.556
1.556
1.502
1.526
156,512
+0.01(+0.51%)
Apr 22, 2003
1.448
1.549
1.440
1.518
136,883
-0.02(-1.01%)
Apr 21, 2003
1.611
1.626
1.518
1.533
105,762
-0.02(-1.00%)
Apr 17, 2003
1.456
1.673
1.456
1.549
141,532
+0.08(+5.26%)
Apr 16, 2003
1.386
1.564
1.355
1.471
183,372
+0.00(+0.00%)
Apr 15, 2003
1.549
1.556
1.394
1.471
413,750
-0.08(-5.00%)
Apr 14, 2003
1.572
1.587
1.533
1.549
248,327
+0.01(+0.50%)
Apr 11, 2003
1.611
1.611
1.526
1.541
237,351
-0.02(-1.00%)
Apr 10, 2003
1.595
1.618
1.549
1.556
185,955
-0.05(-2.90%)
Apr 09, 2003
1.680
1.688
1.587
1.603
113,768
-0.03(-1.90%)
Apr 08, 2003
1.704
1.704
1.626
1.634
92,202
-0.03(-1.86%)
Apr 07, 2003
1.704
1.781
1.642
1.665
280,224
+0.01(+0.47%)
Apr 04, 2003
1.688
1.696
1.649
1.657
130,297
-0.01(-0.42%)
Apr 03, 2003
1.665
1.704
1.626
1.664
116,738
-0.03(-1.87%)
Apr 02, 2003
1.758
1.789
1.673
1.696
252,072
-0.07(-3.95%)
Apr 01, 2003
1.742
1.773
1.634
1.766
93,623
+0.06(+3.64%)
Mar 31, 2003
1.704
1.797
1.642
1.704
422,919
+0.01(+0.46%)
Mar 28, 2003
1.766
1.843
1.665
1.696
62,114
-0.10(-5.60%)
Mar 27, 2003
1.750
1.835
1.742
1.797
102,306
-0.18(-9.02%)
Mar 26, 2003
1.773
1.975
1.704
1.975
164,128
+0.20(+11.35%)
Mar 25, 2003
1.789
1.882
1.766
1.773
152,647
-0.06(-3.38%)
Mar 24, 2003
1.851
1.897
1.766
1.835
6,999,155
-0.02(-0.84%)
Mar 21, 2003
1.742
1.866
1.688
1.851
168,365
+0.07(+3.91%)
Mar 20, 2003
1.735
1.967
1.719
1.781
154,962
-0.06(-3.36%)
Mar 19, 2003
1.835
1.866
1.797
1.843
7,567,352
-0.02(-0.83%)
Mar 18, 2003
1.735
1.936
1.735
1.859
77,739
-0.08(-4.00%)
Mar 17, 2003
1.789
2.013
1.789
1.936
140,887
+0.05(+2.88%)
Mar 14, 2003
2.029
2.029
1.820
1.882
106,016
-0.12(-5.81%)
Mar 13, 2003
1.936
2.029
1.859
1.998
92,848
+0.12(+6.17%)
Mar 12, 2003
1.859
1.889
1.835
1.882
57,344
+0.02(+1.25%)
Mar 11, 2003
1.866
1.913
1.835
1.859
102,792
+0.03(+1.70%)
Mar 10, 2003
1.889
1.889
1.820
1.828
71,928
-0.06(-3.28%)
Mar 07, 2003
2.006
2.006
1.835
1.889
54,753
-0.07(-3.56%)
Mar 06, 2003
1.990
1.990
1.928
1.959
48,167
-0.08(-3.80%)
Mar 05, 2003
1.928
2.044
1.797
2.037
59,531
+0.15(+7.79%)
Mar 04, 2003
2.083
2.083
1.889
1.889
99,951
-0.20(-9.63%)
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
.