Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hackett Grp Inc
(NQ:
HCKT
)
22.08
-0.10 (-0.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2004
4.879
5.026
4.817
4.965
103,437
+0.03(+0.64%)
May 27, 2004
5.111
5.235
4.855
4.933
308,892
-0.18(-3.48%)
May 26, 2004
5.204
5.320
5.111
5.111
273,122
-0.13(-2.51%)
May 25, 2004
5.390
5.390
5.212
5.243
103,308
-0.12(-2.31%)
May 24, 2004
5.212
5.483
5.064
5.366
167,747
+0.17(+3.28%)
May 21, 2004
4.941
5.204
4.879
5.196
145,019
+0.12(+2.44%)
May 20, 2004
4.530
5.335
4.491
5.072
680,674
+0.50(+11.02%)
May 19, 2004
4.863
4.879
4.569
4.569
408,972
-0.22(-4.68%)
May 18, 2004
4.770
4.948
4.762
4.793
363,517
+0.01(+0.16%)
May 17, 2004
5.026
5.026
4.739
4.786
470,828
-0.25(-4.92%)
May 14, 2004
5.188
5.212
4.941
5.033
419,303
-0.12(-2.26%)
May 13, 2004
5.188
5.235
5.088
5.150
145,794
-0.12(-2.21%)
May 12, 2004
5.413
5.498
5.002
5.266
435,316
-0.12(-2.16%)
May 11, 2004
5.274
5.444
5.274
5.382
192,928
+0.07(+1.31%)
May 10, 2004
5.328
5.475
5.243
5.312
271,959
-0.07(-1.30%)
May 07, 2004
5.614
5.661
5.382
5.382
206,229
-0.27(-4.79%)
May 06, 2004
5.603
5.692
5.568
5.653
161,032
+0.04(+0.69%)
May 05, 2004
5.653
5.653
5.576
5.614
192,024
-0.02(-0.41%)
May 04, 2004
5.630
5.661
5.545
5.637
317,157
+0.03(+0.55%)
May 03, 2004
5.653
5.730
5.576
5.607
395,542
-0.01(-0.14%)
Apr 30, 2004
5.583
5.715
5.529
5.614
322,968
+0.02(+0.42%)
Apr 29, 2004
5.707
5.808
5.459
5.591
372,685
+0.02(+0.28%)
Apr 28, 2004
5.699
6.032
5.568
5.576
622,304
-0.04(-0.69%)
Apr 27, 2004
5.498
5.614
5.483
5.614
326,196
+0.12(+2.11%)
Apr 26, 2004
5.545
5.614
5.490
5.498
410,135
-0.05(-0.84%)
Apr 23, 2004
5.537
5.599
5.490
5.545
157,803
+0.09(+1.56%)
Apr 22, 2004
5.467
5.529
5.413
5.459
330,329
+0.03(+0.57%)
Apr 21, 2004
5.359
5.514
5.359
5.428
548,439
+0.09(+1.74%)
Apr 20, 2004
5.607
5.614
5.320
5.335
572,975
-0.19(-3.50%)
Apr 19, 2004
5.436
5.614
5.335
5.529
238,126
+0.09(+1.71%)
Apr 16, 2004
5.312
5.552
5.243
5.436
561,740
+0.12(+2.18%)
Apr 15, 2004
5.684
5.761
5.072
5.320
1,317,184
-0.37(-6.53%)
Apr 14, 2004
5.839
6.032
5.692
5.692
361,450
-0.31(-5.16%)
Apr 13, 2004
6.001
6.125
5.839
6.001
312,766
-0.05(-0.77%)
Apr 12, 2004
6.001
6.141
5.885
6.048
184,018
+0.04(+0.64%)
Apr 08, 2004
6.203
6.350
5.939
6.009
257,367
-0.18(-2.88%)
Apr 07, 2004
5.885
6.257
5.769
6.187
583,176
+0.29(+4.86%)
Apr 06, 2004
6.265
6.272
5.754
5.901
967,226
-0.19(-3.18%)
Apr 05, 2004
6.404
6.543
6.079
6.094
2,220,875
-0.12(-1.87%)
Apr 02, 2004
5.885
6.342
5.878
6.211
1,823,267
+0.28(+4.70%)
Apr 01, 2004
5.963
6.006
5.831
5.932
348,795
-0.05(-0.78%)
Mar 31, 2004
5.963
6.009
5.924
5.978
321,031
-0.05(-0.90%)
Mar 30, 2004
6.087
6.125
5.924
6.032
467,471
-0.05(-0.76%)
Mar 29, 2004
5.761
6.133
5.730
6.079
728,841
+0.31(+5.37%)
Mar 26, 2004
5.785
5.800
5.645
5.769
133,913
+0.02(+0.27%)
Mar 25, 2004
5.599
5.808
5.591
5.754
154,962
+0.18(+3.19%)
Mar 24, 2004
5.374
5.653
5.351
5.576
338,464
+0.08(+1.41%)
Mar 23, 2004
5.622
5.645
5.490
5.498
756,476
-0.15(-2.74%)
Mar 22, 2004
5.622
5.847
5.607
5.653
437,899
-0.08(-1.35%)
Mar 19, 2004
5.769
5.808
5.637
5.730
293,525
-0.09(-1.60%)
Mar 18, 2004
5.653
5.839
5.637
5.823
111,314
+0.08(+1.35%)
Mar 17, 2004
5.738
5.862
5.661
5.746
509,440
+0.08(+1.37%)
Mar 16, 2004
5.661
5.909
5.614
5.668
221,338
-0.01(-0.14%)
Mar 15, 2004
5.668
5.785
5.428
5.676
225,858
+0.05(+0.83%)
Mar 12, 2004
5.545
5.692
5.444
5.630
136,238
-0.02(-0.41%)
Mar 11, 2004
5.498
5.715
5.382
5.653
264,857
+0.18(+3.25%)
Mar 10, 2004
5.668
5.978
5.452
5.475
365,583
-0.29(-4.97%)
Mar 09, 2004
5.800
5.963
5.583
5.761
139,466
-0.16(-2.75%)
Mar 08, 2004
5.978
6.180
5.924
5.924
214,494
-0.05(-0.78%)
Mar 05, 2004
5.800
6.087
5.738
5.970
316,511
+0.16(+2.80%)
Mar 04, 2004
5.769
5.878
5.653
5.808
453,137
+0.07(+1.21%)
Mar 03, 2004
5.672
5.838
5.545
5.738
150,055
+0.09(+1.51%)
Mar 02, 2004
5.730
5.730
5.537
5.653
287,456
-0.08(-1.35%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.