Hackett Grp Inc (NQ: HCKT )

24.32 -0.25 (-1.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 24.57 24.65 24.29 24.32 108,228 -0.25(-1.02%)
Oct 30, 2024 24.71 25.13 24.54 24.57 66,345 -0.12(-0.49%)
Oct 29, 2024 24.67 24.88 24.64 24.69 61,978 -0.01(-0.04%)
Oct 28, 2024 24.57 24.96 24.57 24.70 107,133 +0.13(+0.53%)
Oct 25, 2024 25.03 25.05 24.53 24.57 75,817 -0.30(-1.21%)
Oct 24, 2024 25.04 25.12 24.69 24.87 98,510 -0.13(-0.52%)
Oct 23, 2024 25.21 25.27 24.94 25.00 67,884 -0.32(-1.26%)
Oct 22, 2024 25.45 25.54 25.19 25.32 42,906 -0.19(-0.74%)
Oct 21, 2024 25.69 25.72 25.42 25.51 104,589 -0.16(-0.62%)
Oct 18, 2024 26.24 26.24 25.66 25.67 54,342 -0.53(-2.02%)
Oct 17, 2024 26.11 26.22 25.95 26.20 63,764 +0.06(+0.23%)
Oct 16, 2024 26.01 26.32 25.92 26.14 105,458 +0.45(+1.75%)
Oct 15, 2024 25.77 26.05 25.60 25.69 131,080 -0.07(-0.27%)
Oct 14, 2024 25.82 26.06 25.68 25.76 52,075 +0.07(+0.27%)
Oct 11, 2024 25.33 25.71 25.33 25.69 66,036 +0.37(+1.46%)
Oct 10, 2024 25.28 25.45 25.25 25.32 62,078 -0.19(-0.74%)
Oct 09, 2024 25.45 25.68 25.34 25.51 64,502 +0.06(+0.24%)
Oct 08, 2024 25.34 25.54 25.23 25.45 51,374 +0.23(+0.91%)
Oct 07, 2024 25.62 25.43 25.12 25.22 64,638 -0.40(-1.56%)
Oct 04, 2024 25.67 25.82 25.48 25.62 43,262 +0.20(+0.79%)
Oct 03, 2024 25.83 25.83 25.41 25.42 67,268 -0.43(-1.66%)
Oct 02, 2024 25.91 26.11 25.75 25.85 77,554 -0.07(-0.27%)
Oct 01, 2024 26.16 26.16 25.81 25.92 67,492 -0.35(-1.33%)
Sep 30, 2024 25.97 26.38 25.97 26.27 107,006 +0.30(+1.16%)
Sep 27, 2024 26.27 26.31 25.93 25.97 74,135 -0.10(-0.38%)
Sep 26, 2024 25.94 26.23 25.80 26.07 108,637 +0.34(+1.32%)
Sep 25, 2024 26.07 26.19 25.60 25.73 113,102 -0.30(-1.15%)
Sep 24, 2024 26.26 26.26 25.56 26.03 117,864 -0.12(-0.46%)
Sep 23, 2024 26.20 26.32 25.90 26.15 92,317 +0.13(+0.50%)
Sep 20, 2024 26.74 26.74 26.01 26.02 259,250 -0.75(-2.80%)
Sep 19, 2024 26.84 26.84 26.25 26.77 105,405 +0.30(+1.13%)
Sep 18, 2024 26.65 26.95 26.45 26.47 178,037 -0.16(-0.60%)
Sep 17, 2024 25.77 26.64 25.77 26.63 209,857 +0.88(+3.40%)
Sep 16, 2024 25.65 25.81 25.47 25.75 157,665 +0.26(+1.02%)
Sep 13, 2024 25.31 25.59 25.08 25.50 182,972 +0.48(+1.91%)
Sep 12, 2024 25.21 25.21 24.97 25.02 78,101 -0.01(-0.04%)
Sep 11, 2024 25.07 25.10 24.63 25.03 60,756 -0.21(-0.83%)
Sep 10, 2024 25.17 25.40 25.01 25.24 66,060 +0.01(+0.04%)
Sep 09, 2024 25.22 25.40 25.06 25.23 76,102 +0.10(+0.40%)
Sep 06, 2024 25.52 25.57 24.99 25.13 68,572 -0.47(-1.83%)
Sep 05, 2024 25.91 25.91 25.46 25.59 124,120 -0.20(-0.77%)
Sep 04, 2024 26.03 26.03 25.57 25.79 111,601 -0.18(-0.69%)
Sep 03, 2024 26.35 26.62 25.91 25.97 120,961 -0.42(-1.58%)
Aug 30, 2024 26.42 26.62 26.12 26.39 131,863 -0.05(-0.19%)
Aug 29, 2024 26.47 26.54 26.16 26.44 124,739 +0.15(+0.57%)
Aug 28, 2024 25.82 26.30 25.78 26.29 182,690 +0.49(+1.89%)
Aug 27, 2024 25.74 25.93 25.74 25.80 65,916 -0.13(-0.50%)
Aug 26, 2024 25.93 26.20 25.77 25.93 127,606 +0.00(+0.00%)
Aug 23, 2024 25.70 26.20 25.70 25.93 132,589 +0.30(+1.17%)
Aug 22, 2024 25.95 25.95 25.58 25.63 60,085 -0.32(-1.23%)
Aug 21, 2024 26.06 26.09 25.86 25.95 77,572 +0.02(+0.08%)
Aug 20, 2024 26.19 26.39 25.82 25.93 111,175 -0.20(-0.76%)
Aug 19, 2024 25.45 26.24 25.44 26.13 250,558 +0.60(+2.34%)
Aug 16, 2024 25.42 25.70 25.34 25.54 138,032 +0.13(+0.51%)
Aug 15, 2024 25.68 25.68 25.28 25.41 154,169 +0.13(+0.51%)
Aug 14, 2024 25.32 25.35 24.99 25.28 153,117 +0.03(+0.12%)
Aug 13, 2024 25.25 25.37 24.59 25.25 163,469 +0.18(+0.72%)
Aug 12, 2024 25.46 25.76 24.94 25.07 127,779 -0.30(-1.18%)
Aug 09, 2024 25.36 25.43 25.16 25.37 155,622 -0.05(-0.20%)
Aug 08, 2024 26.03 26.03 25.31 25.42 112,888 -0.25(-0.97%)
Aug 07, 2024 25.57 26.82 25.12 25.66 152,677 +0.50(+1.98%)
Aug 06, 2024 25.15 25.75 25.08 25.17 107,474 +0.02(+0.08%)
Aug 05, 2024 25.68 25.68 24.77 25.15 146,359 -1.38(-5.22%)
Aug 02, 2024 26.05 26.81 25.77 26.53 97,254 -0.27(-1.00%)
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.