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 30, 2008
3.833
4.127
3.733
4.089
325,898
+0.28(+7.32%)
May 29, 2008
3.756
3.849
3.733
3.810
86,133
+0.07(+1.86%)
May 28, 2008
3.717
3.810
3.717
3.740
117,918
+0.02(+0.42%)
May 27, 2008
3.686
3.794
3.624
3.725
98,586
-0.01(-0.21%)
May 26, 2008
3.647
3.733
3.616
3.733
110,382
+0.00(+0.00%)
May 23, 2008
3.647
3.733
3.616
3.733
110,382
+0.09(+2.34%)
May 22, 2008
3.655
3.717
3.640
3.647
131,077
+0.00(+0.00%)
May 21, 2008
3.640
3.779
3.632
3.647
133,797
-0.02(-0.42%)
May 20, 2008
3.609
3.763
3.609
3.663
110,649
+0.02(+0.42%)
May 19, 2008
3.632
3.671
3.578
3.647
110,844
+0.08(+2.17%)
May 16, 2008
3.593
3.671
3.562
3.570
134,000
-0.03(-0.86%)
May 15, 2008
3.593
3.632
3.485
3.601
127,897
+0.04(+1.09%)
May 14, 2008
3.330
3.640
3.330
3.562
303,036
+0.23(+6.98%)
May 13, 2008
3.098
3.330
3.090
3.330
233,004
+0.24(+7.77%)
May 12, 2008
3.074
3.113
3.020
3.090
227,488
-0.01(-0.25%)
May 09, 2008
3.136
3.136
3.090
3.098
250,326
-0.05(-1.72%)
May 08, 2008
3.082
3.152
3.082
3.152
226,839
+0.07(+2.26%)
May 07, 2008
3.252
3.299
3.082
3.082
372,485
+0.00(+0.00%)
May 06, 2008
3.105
3.183
3.082
3.082
67,627
-0.05(-1.73%)
May 05, 2008
3.090
3.167
3.074
3.136
79,171
+0.06(+2.02%)
May 02, 2008
3.098
3.105
3.059
3.074
136,429
-0.02(-0.50%)
May 01, 2008
3.098
3.167
3.082
3.090
87,696
+0.01(+0.25%)
Apr 30, 2008
3.098
3.105
3.074
3.082
338,162
-0.02(-0.50%)
Apr 29, 2008
3.036
3.098
3.036
3.098
84,840
-0.02(-0.74%)
Apr 28, 2008
3.098
3.121
3.082
3.121
72,167
+0.01(+0.25%)
Apr 25, 2008
3.136
3.175
3.074
3.113
33,098
-0.02(-0.74%)
Apr 24, 2008
3.043
3.144
3.043
3.136
39,125
-0.03(-0.98%)
Apr 23, 2008
3.105
3.175
3.098
3.167
32,221
+0.02(+0.49%)
Apr 22, 2008
3.167
3.214
3.107
3.152
54,721
-0.01(-0.25%)
Apr 21, 2008
3.190
3.221
3.136
3.159
126,820
-0.01(-0.24%)
Apr 18, 2008
3.136
3.190
3.123
3.167
27,842
+0.05(+1.74%)
Apr 17, 2008
3.121
3.144
3.043
3.113
173,549
-0.02(-0.50%)
Apr 16, 2008
3.098
3.183
3.028
3.128
29,637
+0.07(+2.28%)
Apr 15, 2008
3.159
3.159
2.888
3.059
58,552
-0.05(-1.74%)
Apr 14, 2008
3.175
3.175
3.105
3.113
68,000
-0.05(-1.71%)
Apr 11, 2008
3.128
3.175
3.113
3.167
66,246
+0.02(+0.74%)
Apr 10, 2008
3.190
3.190
3.090
3.144
43,090
-0.03(-0.98%)
Apr 09, 2008
3.190
3.190
3.113
3.175
66,185
-0.03(-0.97%)
Apr 08, 2008
3.175
3.206
3.144
3.206
111,260
+0.03(+0.98%)
Apr 07, 2008
3.237
3.237
3.098
3.175
133,528
-0.02(-0.49%)
Apr 04, 2008
3.190
3.190
3.129
3.190
94,062
+0.00(+0.00%)
Apr 03, 2008
3.183
3.229
3.159
3.190
124,444
-0.02(-0.72%)
Apr 02, 2008
3.090
3.214
3.090
3.214
221,733
+0.14(+4.53%)
Apr 01, 2008
2.997
3.206
2.981
3.074
137,623
+0.05(+1.53%)
Mar 31, 2008
3.098
3.190
3.028
3.028
369,415
-0.05(-1.51%)
Mar 28, 2008
3.082
3.082
2.958
3.074
58,178
+0.05(+1.79%)
Mar 27, 2008
3.020
3.090
2.904
3.020
1,114,206
-0.01(-0.26%)
Mar 26, 2008
3.074
3.074
2.950
3.028
176,971
+0.04(+1.30%)
Mar 25, 2008
2.625
2.989
2.625
2.989
136,984
+0.38(+14.54%)
Mar 24, 2008
2.610
2.718
2.555
2.610
143,030
-0.05(-1.75%)
Mar 21, 2008
2.672
2.695
2.517
2.656
158,413
+0.00(+0.00%)
Mar 20, 2008
2.672
2.695
2.517
2.656
158,413
-0.02(-0.87%)
Mar 19, 2008
2.803
2.803
2.641
2.679
116,393
-0.12(-4.42%)
Mar 18, 2008
2.912
2.912
2.741
2.803
142,516
-0.12(-4.23%)
Mar 17, 2008
3.020
3.051
2.811
2.927
170,581
-0.14(-4.55%)
Mar 14, 2008
3.036
3.167
3.036
3.067
75,313
+0.01(+0.25%)
Mar 13, 2008
3.144
3.144
3.020
3.059
82,839
-0.12(-3.66%)
Mar 12, 2008
3.113
3.198
3.028
3.175
98,449
+0.01(+0.24%)
Mar 11, 2008
3.144
3.175
2.988
3.167
70,581
+0.07(+2.25%)
Mar 10, 2008
3.214
3.214
3.020
3.098
98,524
-0.08(-2.44%)
Mar 07, 2008
3.067
3.175
3.051
3.175
340,862
+0.05(+1.74%)
Mar 06, 2008
3.082
3.152
3.036
3.121
114,215
+0.04(+1.26%)
Mar 05, 2008
3.020
3.190
2.974
3.082
98,760
+0.03(+1.02%)
Mar 04, 2008
3.144
3.206
3.012
3.051
142,099
-0.16(-5.06%)
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
.