Advertisement
Advertisement
U.S. Markets close in 5 hrs 9 mins
Advertisement
Advertisement
Advertisement
Advertisement

The Hackett Group, Inc. (HCKT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.70-0.16 (-0.77%)
As of 04:00PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 202120.9421.6219.6420.7020.7076,600
Dec 02, 202120.4020.8720.1220.8620.8686,800
Dec 01, 202120.8121.0420.3520.3820.3894,400
Nov 30, 202121.1321.6920.4520.4620.46205,200
Nov 29, 202121.4121.8021.2621.3121.3189,200
Nov 26, 202121.9622.1121.1121.1421.1475,800
Nov 24, 202122.2022.5321.9122.3622.3661,000
Nov 23, 202121.9922.3521.6322.2422.24135,100
Nov 22, 202121.8522.1221.6921.9821.98125,300
Nov 19, 202121.3321.7421.3321.7021.7062,400
Nov 18, 202121.7421.7421.2721.4421.4475,100
Nov 17, 202121.8721.8721.4621.6321.6363,400
Nov 16, 202122.0522.2121.7021.8721.8752,900
Nov 15, 202122.1522.8621.6021.9821.9878,000
Nov 12, 202122.1322.5921.9622.0422.04146,800
Nov 11, 202122.5922.5921.8122.0022.00108,000
Nov 10, 202121.9923.3021.5321.9921.99133,100
Nov 09, 202121.6821.8321.3821.7021.7071,100
Nov 08, 202121.7321.9121.5021.6921.6950,700
Nov 05, 202121.2621.7821.2621.6721.6773,300
Nov 04, 202121.6621.6621.0121.1521.1563,100
Nov 03, 202121.0021.6420.9521.5621.5671,400
Nov 02, 202121.1021.2420.9221.0721.0754,400
Nov 01, 202121.2321.3820.8921.1021.1091,800
Oct 29, 202121.0021.1820.9321.1421.1453,400
Oct 28, 202121.3221.5420.7321.0021.0079,400
Oct 27, 202121.1521.5321.0021.2721.2760,600
Oct 26, 202121.4921.4921.1721.2221.2239,700
Oct 25, 202121.3621.6021.2521.4821.4870,900
Oct 22, 202121.3121.4821.1221.3121.3153,600
Oct 21, 202121.0721.2420.9121.1721.1770,400
Oct 20, 202120.7821.1520.7121.0621.0671,100
Oct 19, 202120.5820.8020.4620.7820.7846,500
Oct 18, 202120.5920.6420.3720.5820.5839,900
Oct 15, 202120.7020.7420.2520.6220.62112,700
Oct 14, 202120.4420.6720.4020.5120.5178,500
Oct 13, 202120.3520.5019.9320.2520.2547,100
Oct 12, 202120.2920.3820.0220.3420.3470,200
Oct 11, 202120.6320.6420.2320.3420.3477,700
Oct 08, 202120.7520.8020.4320.6120.6156,000
Oct 07, 202120.6420.9420.4720.7320.7352,500
Oct 06, 202120.3320.5620.3320.5220.5276,900
Oct 05, 202120.2220.5519.9720.5420.5457,100
Oct 04, 202120.2220.3819.9620.1720.1777,800
Oct 01, 202119.7720.2919.6720.2120.2174,600
Sep 30, 202119.8319.8519.6219.6219.6293,300
Sep 29, 202119.6819.9119.5119.7619.7673,800
Sep 28, 202119.7519.8019.5019.6019.6094,900
Sep 27, 202119.3419.9519.2519.8519.85109,800
Sep 24, 202119.3119.4719.2519.3419.3478,300
Sep 23, 202118.9319.4618.9319.3819.3889,300
Sep 22, 202118.8119.0918.7419.0919.0974,100
Sep 21, 202118.6718.8518.5518.6918.6979,700
Sep 20, 202118.3518.8518.2318.6818.68110,000
Sep 17, 202119.1519.3218.5118.5418.54733,700
Sep 16, 202119.3719.3719.0819.2319.2367,700
Sep 15, 202119.4819.6319.1919.2819.2898,400
Sep 14, 202119.4719.6319.2219.5219.52105,200
Sep 13, 202120.1720.1719.0919.4719.47207,300
Sep 10, 202120.6120.6120.1020.1320.1370,200
Sep 09, 202120.3320.6820.1620.5220.5282,200
Sep 08, 202120.3420.5620.3120.3820.38128,700
Sep 07, 202120.2520.4720.1920.4420.4492,000
Sep 03, 202120.0820.3219.9320.2420.2490,200
Sep 02, 202119.6020.2619.4220.0120.01122,600
Sep 01, 202119.6619.7219.4319.5919.5962,700
Aug 31, 202119.4019.8519.3319.6019.60193,100
Aug 30, 202119.4819.5819.2019.3319.3359,400
Aug 27, 202119.5219.7119.3519.4819.4864,100
Aug 26, 202119.6119.6919.4119.4519.4577,700
Aug 25, 202119.4019.6619.2819.6119.6182,900
Aug 24, 202119.7019.7019.1519.3119.3180,900
Aug 23, 202119.2619.7019.2319.6719.67107,100
Aug 20, 202119.2819.5718.7819.0919.09217,000
Aug 19, 202118.8719.1618.7519.0119.0183,800
Aug 18, 202118.9919.7018.9719.0619.06155,300
Aug 17, 202118.7319.0218.5218.9918.99172,100
Aug 16, 202118.5618.8618.2318.7918.79119,100
Aug 13, 202119.2219.2518.4618.6818.68166,000
Aug 12, 202118.2419.1717.6519.0319.03336,400
Aug 11, 202117.8918.3517.6618.1018.10200,300
Aug 10, 202117.7417.7417.4517.6517.6597,300
Aug 09, 202117.8217.9117.5417.6617.66100,600
Aug 06, 202117.8417.9017.6017.7717.7748,100
Aug 05, 202117.7717.9817.6117.7617.7642,700
Aug 04, 202117.7117.7617.5117.6917.6961,300
Aug 03, 202117.9618.2217.7317.8217.8252,100
Aug 02, 202117.9318.2417.8717.9217.9251,400
Jul 30, 202117.8918.1317.5817.9217.9282,900
Jul 29, 202117.8418.0817.8417.9717.9740,800
Jul 28, 202117.9518.0017.5817.8417.8452,800
Jul 27, 202117.7617.9617.7517.8717.8765,600
Jul 26, 202117.5517.8817.5017.8717.8766,300
Jul 23, 202117.4017.4717.1917.4217.4237,600
Jul 22, 202117.6817.6817.2417.2917.2945,100
Jul 21, 202117.7317.8717.6317.6917.6949,800
Jul 20, 202117.5017.9117.5017.6417.6483,600
Jul 19, 202117.7217.8317.3017.4417.4472,400
Jul 16, 202118.1218.2217.8117.9217.9260,800
Jul 15, 202118.0618.3317.9018.0518.0567,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement