Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Tuesday, December 1, 2009, 5:54PM ET - U.S. Markets Closed. Dow Up 1.23% Nasdaq Up 1.46%
The Hackett Group, Inc. (HCKT)At 4:00PM ET: 2.77  Up 0.11 (4.14%)  
MORE ON HCKT
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
30-Nov-092.712.752.632.6683,4002.66
27-Nov-092.803.002.712.7173,6002.71
25-Nov-093.013.042.902.9018,4002.90
24-Nov-093.023.022.892.9847,0002.98
23-Nov-093.043.082.963.0176,8003.01
20-Nov-092.863.012.863.0067,9003.00
19-Nov-092.983.012.782.8996,0002.89
18-Nov-092.973.022.903.0248,7003.02
17-Nov-093.093.092.912.9770,1002.97
16-Nov-092.923.142.923.1275,5003.12
13-Nov-092.993.062.832.88106,1002.88
12-Nov-093.263.262.912.96439,6002.96
11-Nov-093.763.763.243.26237,5003.26
10-Nov-093.483.793.413.76176,9003.76
9-Nov-093.353.483.313.4887,1003.48
6-Nov-093.243.393.213.3375,5003.33
5-Nov-093.133.313.133.3160,7003.31
4-Nov-093.133.162.923.0889,6003.08
3-Nov-093.113.192.883.13220,0003.13
2-Nov-093.143.173.083.1482,2003.14
30-Oct-093.283.353.103.12149,3003.12
29-Oct-093.383.503.273.33155,9003.33
28-Oct-093.393.413.313.35124,2003.35
27-Oct-093.413.423.333.3961,5003.39
26-Oct-093.403.413.313.38143,2003.38
23-Oct-093.493.493.363.3891,6003.38
22-Oct-093.453.493.393.4995,0003.49
21-Oct-093.253.463.153.41196,3003.41
20-Oct-093.263.283.213.2571,2003.25
19-Oct-093.283.303.213.2645,4003.26
16-Oct-093.253.263.203.2590,0003.25
15-Oct-093.313.353.193.2780,3003.27
14-Oct-093.143.363.143.3695,0003.36
13-Oct-093.093.123.053.1053,8003.10
12-Oct-093.153.163.033.0838,6003.08
9-Oct-093.053.203.053.1973,0003.19
8-Oct-092.943.152.913.06198,4003.06
7-Oct-092.983.032.882.9393,8002.93
6-Oct-092.873.032.843.0188,9003.01
5-Oct-092.792.862.752.83137,8002.83
2-Oct-092.652.912.652.7895,5002.78
1-Oct-092.902.962.652.65138,2002.65
30-Sep-093.043.042.852.90177,6002.90
29-Sep-093.203.202.993.0347,0003.03
28-Sep-093.023.232.983.1960,4003.19
25-Sep-092.973.052.963.0148,2003.01
24-Sep-093.133.172.952.9963,3002.99
23-Sep-093.073.123.003.10122,3003.10
22-Sep-092.993.282.903.05343,6003.05
21-Sep-093.013.022.902.98197,1002.98
18-Sep-093.103.102.983.04275,6003.04
17-Sep-093.013.142.993.09153,8003.09
16-Sep-093.023.052.973.03179,1003.03
15-Sep-093.013.112.973.0293,4003.02
14-Sep-092.983.032.903.0354,9003.03
11-Sep-092.953.042.843.0047,9003.00
10-Sep-092.812.972.602.95165,2002.95
9-Sep-092.822.922.722.9244,8002.92
8-Sep-092.872.922.792.8270,5002.82
4-Sep-092.642.852.582.8596,1002.85
3-Sep-092.692.692.572.6529,2002.65
2-Sep-092.682.712.602.6888,2002.68
1-Sep-092.602.802.602.68171,9002.68
31-Aug-092.602.642.602.62142,1002.62
28-Aug-092.682.682.582.64386,6002.64
27-Aug-092.612.662.532.6627,5002.66
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions