Advertisement
Advertisement
U.S. Markets open in 29 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Hackett Group, Inc. (HCKT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.72-0.21 (-1.17%)
At close: 04:00PM EDT
17.72 0.00 (0.00%)
After hours: 05:00PM EDT
Advertisement
Advertisement
Time Period:
Oct 03, 2021 - Oct 03, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 03, 2022------
Sep 30, 202218.0118.3517.6817.7217.7276,600
Sep 29, 202218.0018.0717.7117.9317.93119,500
Sep 28, 202218.1718.1917.9118.0818.08171,100
Sep 27, 202217.8018.2217.8018.0918.0997,400
Sep 26, 202217.6117.9317.6017.7117.7188,600
Sep 23, 202218.0118.0117.6717.7817.7884,900
Sep 22, 202218.1118.2517.9818.0718.0776,300
Sep 21, 202218.6818.8118.2118.2818.28161,600
Sep 20, 202218.7818.7818.2418.4718.4765,800
Sep 19, 202218.4619.0318.4618.9218.9267,900
Sep 16, 202218.8618.8618.2718.6618.66273,800
Sep 15, 202219.1719.3218.8819.0519.0566,000
Sep 14, 202219.2719.3718.9819.1919.19107,400
Sep 13, 202219.6519.6819.1619.2319.23246,300
Sep 12, 202220.0620.1619.8219.9419.9457,500
Sep 09, 202219.8219.9919.6719.9119.9148,100
Sep 08, 202219.8319.8919.4719.6519.6555,000
Sep 07, 202219.7519.9719.4419.9319.93196,200
Sep 06, 202220.1520.1519.5919.7519.7570,700
Sep 02, 202220.5520.6420.0920.1820.1869,200
Sep 01, 202220.5320.5320.2520.3520.3586,800
Aug 31, 202220.7420.7520.3420.5320.53271,900
Aug 30, 202221.1121.2420.6720.7520.7576,700
Aug 29, 202221.1121.4621.1021.1821.1864,200
Aug 26, 202222.1022.1521.2721.3021.3070,000
Aug 25, 202221.6622.2221.4722.2122.2177,400
Aug 24, 202221.6721.6721.3621.5321.5356,800
Aug 23, 202221.9922.0721.5421.5621.5665,000
Aug 22, 202222.7022.7021.9622.0722.07160,900
Aug 19, 202222.6722.8322.5022.7522.75132,000
Aug 18, 202222.2422.9122.2422.7122.7181,800
Aug 17, 202222.4022.4022.0522.2422.24100,200
Aug 16, 202222.2522.8222.2222.6022.60100,600
Aug 15, 202222.0422.5022.0422.3622.3667,700
Aug 12, 202222.0622.3122.0122.2222.2285,700
Aug 11, 202222.0622.2121.9722.0222.0287,100
Aug 10, 202222.8222.8721.5522.0022.00167,200
Aug 09, 202221.3921.6621.2621.5821.5882,800
Aug 08, 202221.5821.6921.3821.5421.5478,100
Aug 05, 202221.2821.6221.2821.5221.5270,900
Aug 04, 202222.0622.0621.3521.4821.4875,700
Aug 03, 202221.6522.1621.6522.0722.0799,300
Aug 02, 202221.7521.9021.5721.5921.59135,000
Aug 01, 202220.8321.8820.8321.7121.71122,300
Jul 29, 202221.0321.2220.9620.9720.97151,000
Jul 28, 202220.8821.1720.6021.0721.0753,900
Jul 27, 202220.6721.1620.5720.9720.97101,000
Jul 26, 202220.1220.5320.0920.5320.53129,700
Jul 25, 202220.2620.3619.9520.0820.08239,800
Jul 22, 202220.3720.4419.9520.1620.16109,600
Jul 21, 202220.2520.3919.8920.3420.3456,100
Jul 20, 202220.0720.4619.8420.3820.38152,800
Jul 19, 202219.7220.1719.7220.0820.0868,300
Jul 18, 202219.9119.9119.6019.6519.6566,400
Jul 15, 202219.7320.0319.2619.7019.70194,900
Jul 14, 202219.1319.3718.9519.3319.3376,200
Jul 13, 202219.2719.5119.1219.3619.36266,100
Jul 12, 202219.3719.5419.1519.3519.3598,500
Jul 11, 202220.0720.0919.3719.5019.50105,500
Jul 08, 202219.6420.3819.6320.3120.31191,400
Jul 07, 202219.6019.9719.5519.8119.81130,300
Jul 06, 202219.2119.5319.0919.5319.5390,300
Jul 05, 202219.0519.3518.8819.3519.35141,900
Jul 01, 202218.8919.3218.8119.2919.2993,800
Jun 30, 202218.5419.0218.3718.9718.97114,200
Jun 29, 202218.8918.9818.5218.6218.6270,500
Jun 28, 202219.1819.5518.7918.8218.82111,800
Jun 27, 202219.1519.3218.9719.0419.0495,400
Jun 24, 202218.5719.2118.5119.1319.13251,900
Jun 23, 202218.1618.5418.1618.4618.4693,200
Jun 22, 202218.5318.8918.2618.3018.30139,800
Jun 21, 202218.3119.1418.2818.7918.79167,400
Jun 17, 202218.4618.7518.1518.1918.19249,300
Jun 16, 202218.7318.7317.9618.4618.46146,800
Jun 15, 202218.9919.5118.7918.9518.95145,100
Jun 14, 202218.9919.1118.5918.7918.79141,700
Jun 13, 202219.3619.4518.9019.0019.00133,100
Jun 10, 202219.7519.8819.5419.6519.65318,900
Jun 09, 202220.2320.4719.8919.9419.9466,300
Jun 08, 202220.6520.7920.2520.3620.3676,000
Jun 07, 202220.4020.9520.4020.7720.7782,100
Jun 06, 202220.6420.8620.4020.5320.5395,900
Jun 03, 202220.8920.9220.3720.4020.4082,900
Jun 02, 202220.8320.9920.5920.9520.9574,100
Jun 01, 202220.6821.0720.5320.8020.80104,400
May 31, 202219.8420.6019.7920.4920.49286,200
May 27, 202219.6220.0019.6219.8519.8580,900
May 26, 202219.4119.9919.1519.7119.71148,500
May 25, 202219.4619.7419.2219.2719.27108,500
May 24, 202219.4720.0418.8119.5419.54194,900
May 23, 202219.7619.8419.2619.3419.34111,400
May 20, 202220.1020.1019.4719.7819.7882,600
May 19, 202219.8320.2619.6020.0420.04176,900
May 18, 202220.7320.7319.6819.9119.91156,600
May 17, 202221.3521.3820.6920.7420.74104,200
May 16, 202221.1821.3420.7721.1221.12118,600
May 13, 202221.7323.0621.0821.1821.18131,800
May 12, 202221.2121.5821.0221.5021.50167,700
May 11, 202223.7823.8621.2821.3521.35180,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement