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
)
21.75
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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 31, 2007
2.633
2.741
2.555
2.741
61,050
+0.09(+3.21%)
May 30, 2007
2.633
2.695
2.633
2.656
41,708
+0.02(+0.88%)
May 29, 2007
2.664
2.710
2.626
2.633
40,352
-0.05(-2.02%)
May 25, 2007
2.656
2.710
2.517
2.687
38,745
+0.01(+0.29%)
May 24, 2007
2.555
2.695
2.517
2.679
50,360
+0.12(+4.53%)
May 23, 2007
2.602
2.633
2.494
2.563
63,168
-0.05(-1.78%)
May 22, 2007
2.509
2.633
2.478
2.610
128,721
+0.11(+4.33%)
May 21, 2007
2.586
2.602
2.478
2.501
133,661
-0.11(-4.15%)
May 18, 2007
2.571
2.633
2.571
2.610
46,546
+0.02(+0.60%)
May 17, 2007
2.586
2.625
2.571
2.594
49,533
-0.01(-0.30%)
May 16, 2007
2.602
2.625
2.594
2.602
44,674
-0.02(-0.59%)
May 15, 2007
2.679
2.679
2.617
2.617
167,075
-0.07(-2.59%)
May 14, 2007
2.602
2.687
2.602
2.687
115,603
+0.07(+2.66%)
May 11, 2007
2.664
2.664
2.517
2.617
45,925
-0.07(-2.59%)
May 10, 2007
2.679
2.741
2.625
2.687
66,556
+0.02(+0.58%)
May 09, 2007
2.672
2.718
2.625
2.672
64,071
-0.03(-1.15%)
May 08, 2007
2.695
2.734
2.649
2.703
115,652
+0.00(+0.00%)
May 07, 2007
2.765
2.765
2.672
2.703
32,800
-0.08(-2.79%)
May 04, 2007
2.826
2.850
2.680
2.780
53,611
-0.02(-0.83%)
May 03, 2007
2.826
2.873
2.796
2.803
34,479
+0.02(+0.56%)
May 02, 2007
2.617
2.881
2.517
2.788
123,936
+0.08(+2.86%)
May 01, 2007
2.594
2.765
2.594
2.710
189,259
+0.12(+4.48%)
Apr 30, 2007
2.571
2.633
2.571
2.594
35,601
+0.00(+0.00%)
Apr 27, 2007
2.532
2.625
2.532
2.594
95,765
+0.05(+2.13%)
Apr 26, 2007
2.540
2.571
2.509
2.540
53,498
-0.02(-0.61%)
Apr 25, 2007
2.540
2.602
2.540
2.555
15,367
+0.01(+0.30%)
Apr 24, 2007
2.524
2.555
2.494
2.548
93,579
+0.03(+1.23%)
Apr 23, 2007
2.633
2.656
2.517
2.517
52,183
-0.14(-5.25%)
Apr 20, 2007
2.586
2.672
2.586
2.656
28,183
+0.07(+2.69%)
Apr 19, 2007
2.633
2.656
2.571
2.586
31,315
-0.06(-2.34%)
Apr 18, 2007
2.633
2.656
2.555
2.648
39,961
+0.03(+1.18%)
Apr 17, 2007
2.586
2.625
2.563
2.617
79,258
+0.01(+0.30%)
Apr 16, 2007
2.548
2.625
2.532
2.610
136,302
+0.06(+2.43%)
Apr 13, 2007
2.540
2.555
2.524
2.548
155,266
+0.02(+0.61%)
Apr 12, 2007
2.501
2.555
2.501
2.532
265,645
+0.01(+0.31%)
Apr 11, 2007
2.524
2.532
2.486
2.524
132,232
+0.02(+0.93%)
Apr 10, 2007
2.455
2.540
2.455
2.501
78,266
+0.02(+0.94%)
Apr 09, 2007
2.494
2.494
2.439
2.478
27,229
-0.01(-0.31%)
Apr 05, 2007
2.455
2.486
2.439
2.486
36,418
+0.04(+1.58%)
Apr 04, 2007
2.408
2.463
2.408
2.447
30,599
+0.02(+0.64%)
Apr 03, 2007
2.408
2.463
2.408
2.432
24,227
+0.01(+0.32%)
Apr 02, 2007
2.509
2.509
2.424
2.424
76,509
-0.11(-4.28%)
Mar 30, 2007
2.478
2.540
2.447
2.532
43,704
+0.02(+0.62%)
Mar 29, 2007
2.455
2.524
2.455
2.517
27,602
+0.07(+2.85%)
Mar 28, 2007
2.486
2.486
2.439
2.447
27,152
-0.03(-1.25%)
Mar 27, 2007
2.447
2.532
2.439
2.478
56,633
+0.01(+0.31%)
Mar 26, 2007
2.501
2.532
2.447
2.470
27,841
-0.04(-1.54%)
Mar 23, 2007
2.509
2.532
2.486
2.509
23,764
-0.02(-0.92%)
Mar 22, 2007
2.478
2.548
2.439
2.532
38,106
+0.05(+2.19%)
Mar 21, 2007
2.501
2.532
2.470
2.478
39,246
-0.02(-0.93%)
Mar 20, 2007
2.416
2.517
2.416
2.501
129,652
+0.08(+3.19%)
Mar 19, 2007
2.408
2.463
2.401
2.424
78,576
+0.03(+1.29%)
Mar 16, 2007
2.331
2.524
2.331
2.393
150,213
+0.05(+2.32%)
Mar 15, 2007
2.323
2.424
2.323
2.339
410,581
-0.01(-0.33%)
Mar 14, 2007
2.385
2.408
2.323
2.346
157,878
-0.05(-1.94%)
Mar 13, 2007
2.432
2.463
2.362
2.393
80,020
-0.04(-1.59%)
Mar 12, 2007
2.455
2.470
2.424
2.432
127,132
-0.05(-2.18%)
Mar 09, 2007
2.501
2.517
2.470
2.486
24,012
-0.03(-1.23%)
Mar 08, 2007
2.455
2.524
2.455
2.517
108,157
+0.05(+1.88%)
Mar 07, 2007
2.447
2.478
2.424
2.470
59,916
+0.03(+1.27%)
Mar 06, 2007
2.416
2.470
2.416
2.439
69,684
+0.00(+0.00%)
Mar 05, 2007
2.494
2.494
2.401
2.439
370,600
-0.04(-1.56%)
Mar 02, 2007
2.517
2.517
2.439
2.478
231,582
-0.03(-1.23%)
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
.