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 24, 2011
3.508
3.554
3.345
3.361
88,516
-0.13(-3.77%)
May 23, 2011
3.547
3.602
3.448
3.492
119,766
-0.10(-2.80%)
May 20, 2011
3.601
3.678
3.516
3.593
242,532
+0.05(+1.53%)
May 19, 2011
3.415
3.601
3.407
3.539
119,202
+0.15(+4.58%)
May 18, 2011
3.260
3.392
3.260
3.384
88,695
+0.09(+2.82%)
May 17, 2011
3.384
3.400
3.291
3.291
123,065
-0.11(-3.19%)
May 16, 2011
3.655
3.702
3.400
3.400
202,331
-0.25(-6.79%)
May 13, 2011
3.756
3.779
3.640
3.647
279,533
-0.08(-2.08%)
May 12, 2011
3.446
3.725
3.446
3.725
264,799
+0.28(+8.09%)
May 11, 2011
3.562
3.632
3.446
3.446
241,619
-0.12(-3.26%)
May 10, 2011
3.291
3.562
3.291
3.562
301,398
+0.28(+8.49%)
May 09, 2011
3.159
3.306
3.121
3.283
311,313
+0.35(+11.87%)
May 06, 2011
2.989
2.997
2.919
2.935
66,774
-0.02(-0.52%)
May 05, 2011
3.051
3.051
2.935
2.950
58,254
-0.11(-3.54%)
May 04, 2011
3.113
3.157
3.059
3.059
114,216
+0.03(+1.02%)
May 03, 2011
3.175
3.175
3.005
3.028
61,003
-0.15(-4.63%)
May 02, 2011
3.214
3.376
3.167
3.175
45,215
-0.19(-5.53%)
Apr 29, 2011
3.392
3.407
3.245
3.361
70,477
-0.02(-0.46%)
Apr 28, 2011
3.237
3.376
3.237
3.376
27,433
+0.15(+4.56%)
Apr 27, 2011
3.314
3.314
3.190
3.229
61,094
-0.12(-3.70%)
Apr 26, 2011
3.221
3.400
3.206
3.353
64,787
+0.19(+6.13%)
Apr 25, 2011
3.152
3.190
3.128
3.159
41,792
+0.03(+0.99%)
Apr 21, 2011
3.214
3.214
3.128
3.128
18,005
-0.05(-1.46%)
Apr 20, 2011
3.183
3.252
3.145
3.175
96,612
+0.07(+2.24%)
Apr 19, 2011
3.229
3.229
3.061
3.105
64,751
-0.10(-3.14%)
Apr 18, 2011
3.206
3.272
3.175
3.206
82,785
-0.04(-1.19%)
Apr 15, 2011
3.229
3.245
3.098
3.245
124,847
-0.02(-0.48%)
Apr 14, 2011
3.237
3.268
3.098
3.260
900,637
+0.01(+0.24%)
Apr 13, 2011
3.245
3.307
3.229
3.252
148,431
+0.01(+0.24%)
Apr 12, 2011
3.446
3.500
3.245
3.245
290,373
-0.21(-6.05%)
Apr 11, 2011
3.353
3.454
3.314
3.454
74,364
+0.09(+2.76%)
Apr 08, 2011
3.237
3.384
3.221
3.361
104,252
+0.15(+4.58%)
Apr 07, 2011
3.175
3.221
3.136
3.214
38,639
+0.02(+0.73%)
Apr 06, 2011
3.098
3.228
3.028
3.190
103,063
+0.09(+3.00%)
Apr 05, 2011
2.989
3.098
2.966
3.098
92,928
+0.09(+3.09%)
Apr 04, 2011
2.966
3.020
2.904
3.005
81,686
+0.04(+1.31%)
Apr 01, 2011
2.981
3.003
2.935
2.966
63,631
-0.01(-0.26%)
Mar 31, 2011
2.981
3.020
2.950
2.974
102,936
-0.02(-0.78%)
Mar 30, 2011
2.950
3.020
2.919
2.997
107,422
+0.04(+1.31%)
Mar 29, 2011
2.881
2.958
2.881
2.958
93,815
+0.08(+2.69%)
Mar 28, 2011
2.912
2.943
2.873
2.881
45,122
-0.02(-0.53%)
Mar 25, 2011
2.881
2.935
2.857
2.896
58,851
+0.03(+1.08%)
Mar 24, 2011
2.904
2.927
2.857
2.865
45,489
-0.03(-1.07%)
Mar 23, 2011
2.904
2.919
2.873
2.896
62,344
-0.02(-0.80%)
Mar 22, 2011
2.981
2.981
2.881
2.919
49,526
-0.06(-2.08%)
Mar 21, 2011
2.950
2.981
2.904
2.981
103,161
+0.10(+3.49%)
Mar 18, 2011
2.904
2.966
2.834
2.881
139,174
+0.04(+1.36%)
Mar 17, 2011
2.834
2.857
2.788
2.842
110,343
+0.05(+1.94%)
Mar 16, 2011
2.842
2.842
2.749
2.788
92,033
-0.05(-1.91%)
Mar 15, 2011
2.741
2.842
2.687
2.842
83,750
+0.05(+1.66%)
Mar 14, 2011
2.811
2.927
2.439
2.796
160,980
-0.05(-1.63%)
Mar 11, 2011
2.826
2.873
2.826
2.842
54,018
+0.01(+0.27%)
Mar 10, 2011
2.935
2.935
2.834
2.834
140,300
-0.15(-4.93%)
Mar 09, 2011
2.966
2.981
2.904
2.981
61,360
+0.02(+0.79%)
Mar 08, 2011
2.904
2.966
2.904
2.958
46,659
+0.05(+1.60%)
Mar 07, 2011
2.943
2.950
2.912
2.912
224,975
-0.04(-1.31%)
Mar 04, 2011
2.919
2.966
2.834
2.950
276,338
+0.02(+0.53%)
Mar 03, 2011
2.741
2.943
2.741
2.935
123,943
+0.21(+7.67%)
Mar 02, 2011
2.757
2.765
2.687
2.726
1,066,491
-0.04(-1.40%)
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
.