HCKT - The Hackett Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201915.4915.4915.1815.3515.3588,100
Nov 14, 201915.2515.4515.1815.3815.3875,100
Nov 13, 201915.2715.4315.2515.3315.3386,700
Nov 12, 201915.3815.4315.3115.3515.3589,200
Nov 11, 201915.3015.4115.1415.3615.36117,000
Nov 08, 201915.2615.4715.2415.3015.3069,500
Nov 07, 201915.1515.6315.1515.2815.28104,100
Nov 06, 201916.7016.8614.5415.2615.26241,000
Nov 05, 201917.5017.7117.5017.6017.6098,700
Nov 04, 201917.4117.5017.3117.4817.48119,100
Nov 01, 201916.9717.3716.9617.3517.3584,000
Oct 31, 201916.9517.0016.8016.9116.9168,200
Oct 30, 201916.7916.9916.7116.9516.9550,300
Oct 29, 201916.7516.8916.6916.7916.7942,800
Oct 28, 201916.6016.8416.6016.7616.7651,000
Oct 25, 201916.4716.5716.4116.5116.5149,800
Oct 24, 201916.6616.6616.3416.5116.5151,600
Oct 23, 201916.4316.7116.4316.7116.7152,600
Oct 22, 201916.4916.5816.3516.4516.4542,800
Oct 21, 201916.1916.5616.1916.5416.5458,000
Oct 18, 201916.1716.2416.0716.1716.1750,000
Oct 17, 201916.2416.3516.1516.2816.2879,300
Oct 16, 201916.2716.3815.9816.1516.1560,500
Oct 15, 201916.2016.3916.1616.3616.3657,800
Oct 14, 201916.2916.3016.1016.1416.1459,500
Oct 11, 201916.0616.4916.0416.3316.33111,100
Oct 10, 201915.7715.9415.6715.9115.91122,300
Oct 09, 201915.9916.0815.7015.7115.7177,700
Oct 08, 201916.1016.1015.8215.8415.84229,800
Oct 07, 201916.3816.4216.1916.2116.2153,200
Oct 04, 201916.3316.4616.2116.3816.3868,000
Oct 03, 201916.3616.4716.1816.3616.3660,800
Oct 02, 201916.1216.4716.0616.4516.45100,700
Oct 01, 201916.5016.6816.1616.1716.17185,700
Sep 30, 201916.6916.7816.4416.4616.4666,700
Sep 27, 201916.9916.9916.6216.6816.6835,100
Sep 26, 201917.0317.1016.7616.8816.8855,900
Sep 25, 201916.9517.0616.8117.0417.0469,500
Sep 24, 201917.0217.2016.9716.9916.99112,100
Sep 23, 201917.0817.1916.9717.0217.0248,400
Sep 20, 201916.9717.2216.9517.2017.20170,000
Sep 19, 201917.1817.3016.8916.9716.97146,700
Sep 18, 201916.9917.3516.9317.1017.10178,800
Sep 17, 201916.6016.9816.6016.9716.9768,300
Sep 16, 201916.4316.7816.4116.6516.65102,500
Sep 13, 201916.6917.0016.5116.5216.52177,200
Sep 12, 201916.6616.8416.5116.6316.6395,600
Sep 11, 201916.4816.9216.3916.6116.61216,100
Sep 10, 201916.3116.5916.1616.3716.37105,400
Sep 09, 201916.1416.4516.0416.3016.30110,900
Sep 06, 201916.3816.4216.1316.1616.1648,800
Sep 05, 201916.3016.6516.2916.2916.2987,000
Sep 04, 201916.3416.3716.1216.2016.2062,200
Sep 03, 201915.9616.2915.9616.1916.1979,300
Aug 30, 201916.3016.3516.0716.1316.1362,700
Aug 29, 201916.2416.4016.2416.3116.3139,600
Aug 28, 201915.8516.1515.8516.0716.0734,400
Aug 27, 201916.1116.2515.8315.9215.9243,500
Aug 26, 201915.8716.0615.7116.0616.0658,600
Aug 23, 201916.0216.1315.6515.6815.6882,100
Aug 22, 201916.2116.3016.1016.1016.1046,600
Aug 21, 201916.3416.3816.2116.2316.2351,400
Aug 20, 201916.2716.3516.0616.2216.2244,300
Aug 19, 201916.2116.4216.1216.3016.30115,800
Aug 16, 201915.8916.0615.8416.0216.0292,600
Aug 15, 201915.7516.1215.7415.8015.8062,800
Aug 14, 201916.0116.0115.5915.7315.7346,800
Aug 13, 201916.0716.3816.0716.1416.1457,800
Aug 12, 201915.9616.1515.9316.0916.09104,700
Aug 09, 201916.4016.4016.0916.1416.1482,400
Aug 08, 201916.5416.6916.4616.4916.49115,100
Aug 07, 201916.7016.7415.5916.2816.28196,400
Aug 06, 201915.8416.0915.6916.0216.02104,600
Aug 05, 201916.0916.0915.6715.8415.8469,600
Aug 02, 201916.2316.3616.1016.3216.3286,100
Aug 01, 201916.4116.6616.3216.3516.3589,600
Jul 31, 201916.6816.8716.3016.4216.42183,000
Jul 30, 201916.5716.7016.4716.5316.5392,600
Jul 29, 201916.8316.8316.5516.5916.5958,700
Jul 26, 201916.4616.9316.3816.8516.8566,100
Jul 25, 201916.3116.6216.0916.4416.4476,200
Jul 24, 201916.3616.7416.0416.7016.7051,400
Jul 23, 201916.2716.4516.2716.4216.4238,900
Jul 22, 201916.4916.5416.2416.2816.2850,200
Jul 19, 201916.6316.7016.4916.5016.5032,700
Jul 18, 201916.5716.7016.5016.6816.6822,700
Jul 17, 201916.6916.7016.5116.5716.5765,700
Jul 16, 201916.8516.8716.6516.7016.7090,600
Jul 15, 201916.7516.8916.5916.8716.8761,400
Jul 12, 201916.5116.7816.4416.6916.69243,600
Jul 11, 201916.4916.6016.3016.5616.56109,600
Jul 10, 201916.4516.5416.3216.5016.5093,700
Jul 09, 201916.3516.4216.2316.3916.39161,800
Jul 08, 201916.5316.7016.3816.4716.4761,200
Jul 05, 201916.5316.7116.4116.6816.6847,600
Jul 03, 201916.7016.7916.6316.7316.7332,900
Jul 02, 201916.9116.9116.5116.6316.6358,600
Jul 01, 201916.8716.9216.6616.9116.9165,100
Jun 28, 201916.5416.9016.5216.7916.79304,700
Jun 27, 201916.4916.6016.2516.5116.51101,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...