U.S. markets closed

The Hackett Group, Inc. (HCKT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
12.83+0.12 (+0.94%)
At close: 4:00PM EDT

12.83 0.00 (0.00%)
After hours: 4:03PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 29, 202012.6812.9912.6712.8312.83135,995
Oct 28, 202012.7412.8012.5712.7112.7189,700
Oct 27, 202013.0413.1812.7512.9912.99161,000
Oct 26, 202013.2813.5212.9813.0713.07155,900
Oct 23, 202013.5413.6013.4013.5013.5084,700
Oct 22, 202013.3913.5613.1013.4413.44116,300
Oct 21, 202013.2713.4913.1913.3313.33338,900
Oct 20, 202013.2613.4613.1613.3113.31116,300
Oct 19, 202013.0813.3212.3513.2113.21119,800
Oct 16, 202012.8613.3412.7713.0913.09163,600
Oct 15, 202012.3412.9012.3412.8812.8889,800
Oct 14, 202012.6112.8012.5112.7012.70134,900
Oct 13, 202012.5412.6212.4312.6012.6088,900
Oct 12, 202012.1212.7112.0212.5912.59172,300
Oct 09, 202012.2612.4111.9112.1312.1397,000
Oct 08, 202011.9812.3211.7712.2112.21188,500
Oct 07, 202011.8112.1811.7111.9311.93144,100
Oct 06, 202011.6512.0211.4411.6311.63118,500
Oct 05, 202011.4911.6811.4211.6111.61100,100
Oct 02, 202011.1111.4711.1111.3811.38135,100
Oct 01, 202011.1911.4411.0511.3811.38160,200
Sep 30, 202011.6111.7211.1711.1811.18149,500
Sep 29, 202011.5911.6611.4511.5811.58108,600
Sep 28, 202011.6411.9111.4211.6511.65133,000
Sep 25, 202011.4611.5711.4611.5011.50110,100
Sep 24, 202011.7011.7011.3411.4911.49164,100
Sep 24, 20200.095 Dividend
Sep 23, 202012.2212.3211.8011.8311.73138,500
Sep 22, 202012.3112.8812.1312.2512.1593,200
Sep 21, 202012.5212.5611.9512.1912.09198,900
Sep 18, 202012.9512.9712.4612.7312.63351,500
Sep 17, 202012.0413.0612.0412.8312.73231,400
Sep 16, 202012.1912.4311.7712.2412.14180,400
Sep 15, 202011.9712.2311.9212.1612.06120,900
Sep 14, 202011.4512.0811.4511.9311.83667,100
Sep 11, 202011.4911.5111.3511.3911.30114,500
Sep 10, 202011.7511.8911.3811.3811.29152,600
Sep 09, 202011.9012.0411.7011.7211.63132,800
Sep 08, 202012.1312.1311.7811.8111.72125,300
Sep 04, 202012.3612.3611.9212.0211.92103,300
Sep 03, 202012.4612.5412.2412.2512.15104,500
Sep 02, 202012.3812.6212.3312.4312.3374,000
Sep 01, 202012.5612.5912.3512.3712.27146,800
Aug 31, 202012.8112.8612.5812.6112.51135,600
Aug 28, 202012.5212.8612.4112.8412.74308,600
Aug 27, 202012.6412.6412.4512.5112.4183,500
Aug 26, 202012.7412.8512.5312.5412.4481,600
Aug 25, 202012.7412.7812.5312.7412.6491,900
Aug 24, 202012.7612.8812.5212.6912.5989,800
Aug 21, 202012.8313.1712.5512.6712.57109,200
Aug 20, 202012.9013.0712.8212.8412.74106,000
Aug 19, 202013.0313.2512.9013.0512.95219,900
Aug 18, 202013.2413.2512.9713.0012.90119,900
Aug 17, 202013.2913.3513.1513.2513.14126,300
Aug 14, 202013.4613.4613.1713.2413.13152,100
Aug 13, 202013.7013.7813.4713.5013.39108,800
Aug 12, 202013.7914.1113.7013.7813.6780,000
Aug 11, 202013.7313.8913.5113.6513.5495,500
Aug 10, 202013.5813.9013.5113.6013.4974,800
Aug 07, 202013.3813.5513.2713.5413.43103,800
Aug 06, 202013.3113.5213.0813.4613.35232,300
Aug 05, 202013.9314.3413.2613.4013.29178,300
Aug 04, 202013.7613.7613.5013.6513.54137,200
Aug 03, 202013.8513.8513.5213.6713.5663,300
Jul 31, 202013.7613.8113.5213.7913.68148,700
Jul 30, 202013.7413.9013.5813.8513.74101,600
Jul 29, 202013.7913.9513.6613.9113.80110,600
Jul 28, 202013.7813.8713.6313.7013.59119,100
Jul 27, 202013.9214.3213.8413.8813.77158,900
Jul 24, 202014.4114.4413.9013.9213.8187,700
Jul 23, 202014.3714.5014.1114.4214.30154,900
Jul 22, 202014.0314.3914.0314.3714.25171,600
Jul 21, 202014.1114.2514.0014.1214.01182,200
Jul 20, 202013.9013.9613.6913.8613.75100,200
Jul 17, 202013.7914.0313.6513.7613.6581,000
Jul 16, 202013.9614.0413.6513.8413.7397,400
Jul 15, 202013.8014.1013.7613.9613.85139,800
Jul 14, 202013.1013.5413.1013.5413.43107,800
Jul 13, 202013.5213.5513.1213.1313.02186,000
Jul 10, 202013.1813.4212.8513.3413.23152,600
Jul 09, 202012.9613.3112.7312.8412.74126,200
Jul 08, 202013.0113.4612.8612.9612.86159,000
Jul 07, 202013.4013.5013.0413.0612.96647,000
Jul 06, 202013.6513.7813.4313.5513.44134,000
Jul 02, 202013.6413.7713.3313.3813.27123,900
Jul 01, 202013.7613.8013.2613.4013.29196,300
Jun 30, 202013.4613.7113.2813.5413.43154,900
Jun 29, 202012.6213.7412.6213.5313.42268,700
Jun 29, 20200.095 Dividend
Jun 26, 202013.2313.4812.5012.5112.32599,700
Jun 25, 202013.2913.6712.9413.4213.21216,200
Jun 24, 202013.5713.7613.3313.3813.17161,800
Jun 23, 202013.9714.0013.5913.7613.55101,800
Jun 22, 202013.4913.8513.3513.7713.56135,000
Jun 19, 202013.9714.1113.2813.5813.37215,700
Jun 18, 202013.7113.9613.5613.7713.5656,500
Jun 17, 202014.2214.2513.6013.8113.6070,200
Jun 16, 202014.2114.6013.9014.1913.9793,300
Jun 15, 202013.2313.8913.2113.7913.58684,300
Jun 12, 202014.0514.1713.3213.5513.34132,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...