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
)
22.31
+0.32 (+1.46%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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 29, 2009
1.556
1.990
1.541
1.812
760,502
+0.26(+17.00%)
May 28, 2009
1.665
1.665
1.526
1.549
481,611
-0.09(-5.66%)
May 27, 2009
1.657
1.657
1.603
1.642
182,896
-0.02(-1.40%)
May 26, 2009
1.549
1.680
1.549
1.665
160,837
+0.10(+6.44%)
May 22, 2009
1.587
1.680
1.564
1.564
88,858
-0.02(-0.98%)
May 21, 2009
1.587
1.626
1.580
1.580
204,495
-0.01(-0.49%)
May 20, 2009
1.688
1.696
1.580
1.587
219,821
-0.09(-5.09%)
May 19, 2009
1.618
1.673
1.611
1.673
269,481
+0.05(+3.35%)
May 18, 2009
1.626
1.657
1.603
1.618
239,154
+0.02(+0.97%)
May 15, 2009
1.626
1.626
1.580
1.603
192,982
-0.01(-0.48%)
May 14, 2009
1.626
1.634
1.580
1.611
141,800
+0.00(+0.00%)
May 13, 2009
1.657
1.711
1.556
1.611
259,977
-0.08(-4.59%)
May 12, 2009
1.843
1.851
1.626
1.688
252,426
-0.15(-8.02%)
May 11, 2009
1.742
1.859
1.704
1.835
335,521
+0.09(+5.33%)
May 08, 2009
1.742
1.804
1.680
1.742
112,927
+0.04(+2.27%)
May 07, 2009
1.812
1.812
1.680
1.704
158,170
-0.07(-3.93%)
May 06, 2009
1.742
1.851
1.704
1.773
205,528
+0.06(+3.62%)
May 05, 2009
1.719
1.766
1.696
1.711
121,873
+0.00(+0.00%)
May 04, 2009
1.673
1.773
1.587
1.711
356,778
+0.02(+0.91%)
May 01, 2009
1.742
1.758
1.688
1.696
103,887
-0.05(-2.67%)
Apr 30, 2009
1.758
1.789
1.711
1.742
201,637
-0.02(-0.88%)
Apr 29, 2009
1.680
1.758
1.642
1.758
114,585
+0.09(+5.58%)
Apr 28, 2009
1.603
1.704
1.603
1.665
69,086
+0.05(+2.87%)
Apr 27, 2009
1.642
1.673
1.603
1.618
218,562
-0.04(-2.34%)
Apr 24, 2009
1.657
1.696
1.626
1.657
109,629
+0.02(+0.94%)
Apr 23, 2009
1.680
1.735
1.626
1.642
225,290
-0.03(-1.85%)
Apr 22, 2009
1.719
1.745
1.649
1.673
73,674
-0.02(-0.92%)
Apr 21, 2009
1.727
1.727
1.649
1.688
116,841
-0.05(-3.11%)
Apr 20, 2009
1.820
1.874
1.742
1.742
134,162
-0.12(-6.25%)
Apr 17, 2009
1.889
1.889
1.789
1.859
107,684
-0.02(-1.23%)
Apr 16, 2009
1.773
1.897
1.773
1.882
82,880
+0.13(+7.52%)
Apr 15, 2009
1.735
1.781
1.727
1.750
95,462
+0.01(+0.44%)
Apr 14, 2009
1.897
1.936
1.711
1.742
250,782
-0.15(-8.16%)
Apr 13, 2009
1.959
2.037
1.882
1.897
136,377
-0.08(-3.92%)
Apr 09, 2009
1.866
2.029
1.866
1.975
205,850
+0.16(+8.97%)
Apr 08, 2009
1.688
1.820
1.680
1.812
106,555
+0.13(+7.83%)
Apr 07, 2009
1.781
1.866
1.673
1.680
98,431
-0.19(-9.96%)
Apr 06, 2009
1.936
1.951
1.804
1.866
98,885
-0.07(-3.60%)
Apr 03, 2009
1.859
1.944
1.626
1.936
231,097
+0.09(+4.60%)
Apr 02, 2009
1.626
2.006
1.626
1.851
306,560
+0.27(+17.16%)
Apr 01, 2009
1.533
1.587
1.471
1.580
83,332
+0.02(+0.99%)
Mar 31, 2009
1.495
1.572
1.448
1.564
102,931
+0.09(+6.32%)
Mar 30, 2009
1.456
1.487
1.433
1.471
246,624
-0.12(-7.32%)
Mar 26, 2009
1.572
1.611
1.541
1.587
191,353
+0.03(+1.99%)
Mar 25, 2009
1.533
1.642
1.487
1.556
91,125
+0.05(+3.08%)
Mar 24, 2009
1.665
1.673
1.502
1.510
94,177
-0.18(-10.55%)
Mar 23, 2009
1.667
1.696
1.417
1.688
1,003,965
+0.31(+22.47%)
Mar 20, 2009
1.518
1.518
1.378
1.378
239,722
-0.12(-8.25%)
Mar 19, 2009
1.541
1.541
1.479
1.502
111,760
-0.01(-0.51%)
Mar 18, 2009
1.549
1.564
1.434
1.510
614,263
-0.04(-2.50%)
Mar 17, 2009
1.518
1.556
1.502
1.549
199,678
+0.04(+2.56%)
Mar 16, 2009
1.518
1.665
1.487
1.510
128,431
+0.02(+1.04%)
Mar 13, 2009
1.580
1.595
1.479
1.495
90,666
-0.08(-4.93%)
Mar 12, 2009
1.541
1.618
1.425
1.572
314,795
+0.02(+1.00%)
Mar 11, 2009
1.696
1.742
1.556
1.556
148,942
-0.13(-7.80%)
Mar 10, 2009
1.618
1.804
1.603
1.688
225,323
+0.12(+7.92%)
Mar 09, 2009
1.719
1.754
1.549
1.564
107,195
-0.18(-10.22%)
Mar 06, 2009
1.549
1.766
1.549
1.742
149,550
+0.21(+13.64%)
Mar 05, 2009
1.843
1.866
1.487
1.533
248,335
-0.37(-19.51%)
Mar 04, 2009
1.781
1.913
1.758
1.905
92,186
+0.14(+7.89%)
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
.