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 31, 2013
4.024
4.071
3.960
4.000
63,266
-0.05(-1.18%)
May 30, 2013
4.008
4.087
3.992
4.047
44,115
-0.02(-0.58%)
May 29, 2013
4.151
4.151
4.008
4.071
137,300
-0.12(-2.84%)
May 28, 2013
4.135
4.206
3.992
4.190
94,969
+0.02(+0.57%)
May 24, 2013
4.095
4.166
4.071
4.166
0
+0.07(+1.74%)
May 23, 2013
3.976
4.135
3.952
4.095
0
+0.10(+2.38%)
May 22, 2013
3.912
4.008
3.873
4.000
0
+0.09(+2.23%)
May 21, 2013
3.849
3.928
3.801
3.912
0
+0.05(+1.23%)
May 20, 2013
3.785
3.912
3.770
3.865
0
+0.06(+1.46%)
May 17, 2013
3.936
3.960
3.809
3.809
0
-0.11(-2.83%)
May 16, 2013
3.904
3.944
3.849
3.920
98,917
+0.01(+0.20%)
May 15, 2013
3.897
3.944
3.841
3.912
0
+0.04(+1.02%)
May 13, 2013
3.865
3.968
3.849
3.873
0
-0.02(-0.41%)
May 10, 2013
4.008
4.031
3.865
3.889
0
-0.10(-2.39%)
May 09, 2013
3.857
3.984
3.793
3.984
0
+0.10(+2.66%)
May 08, 2013
3.865
3.881
3.786
3.881
0
+0.00(+0.00%)
May 07, 2013
3.865
3.920
3.817
3.881
0
+0.03(+0.82%)
May 06, 2013
3.841
3.897
3.674
3.849
0
-0.07(-1.82%)
May 03, 2013
3.897
3.936
3.849
3.920
0
+0.07(+1.86%)
May 02, 2013
3.873
3.952
3.833
3.849
0
+0.02(+0.41%)
May 01, 2013
3.865
3.904
3.801
3.833
0
-0.04(-1.02%)
Apr 30, 2013
3.841
3.928
3.817
3.873
0
+0.04(+1.04%)
Apr 29, 2013
3.897
4.031
3.809
3.833
124,596
-0.02(-0.41%)
Apr 26, 2013
3.928
3.936
3.809
3.849
98,545
-0.09(-2.22%)
Apr 25, 2013
3.976
4.119
3.873
3.936
73,603
+0.00(+0.00%)
Apr 24, 2013
4.135
4.135
3.920
3.936
110,882
-0.18(-4.43%)
Apr 23, 2013
3.928
4.143
3.920
4.119
101,758
+0.21(+5.27%)
Apr 22, 2013
3.928
3.977
3.865
3.912
210,620
+0.06(+1.44%)
Apr 19, 2013
3.833
3.928
3.833
3.857
163,034
+0.03(+0.83%)
Apr 18, 2013
3.849
3.857
3.809
3.825
191,571
-0.01(-0.21%)
Apr 17, 2013
3.841
3.968
3.801
3.833
286,224
-0.01(-0.21%)
Apr 16, 2013
3.801
3.849
3.746
3.841
89,713
+0.06(+1.47%)
Apr 15, 2013
3.817
3.865
3.770
3.785
178,754
-0.09(-2.25%)
Apr 12, 2013
3.833
3.873
3.833
3.873
78,241
+0.00(+0.00%)
Apr 11, 2013
3.841
3.920
3.833
3.873
68,654
+0.02(+0.41%)
Apr 10, 2013
3.849
3.960
3.785
3.857
181,001
+0.01(+0.21%)
Apr 09, 2013
3.857
3.881
3.746
3.849
148,376
+0.02(+0.62%)
Apr 08, 2013
3.873
3.873
3.770
3.825
84,360
-0.02(-0.41%)
Apr 05, 2013
3.698
3.873
3.698
3.841
84,912
+0.02(+0.62%)
Apr 04, 2013
3.714
3.817
3.714
3.817
131,221
+0.12(+3.22%)
Apr 03, 2013
3.690
3.746
3.643
3.698
112,374
+0.03(+0.87%)
Apr 02, 2013
3.619
3.770
3.595
3.666
148,951
+0.06(+1.54%)
Apr 01, 2013
3.627
3.635
3.508
3.611
112,709
-0.02(-0.44%)
Mar 28, 2013
3.658
3.658
3.524
3.627
109,373
-0.02(-0.65%)
Mar 27, 2013
3.738
3.762
3.651
3.651
45,413
-0.10(-2.75%)
Mar 26, 2013
3.770
3.770
3.706
3.754
87,577
-0.01(-0.21%)
Mar 25, 2013
3.698
3.770
3.658
3.762
103,652
+0.05(+1.28%)
Mar 22, 2013
3.738
3.770
3.698
3.714
121,656
-0.02(-0.64%)
Mar 21, 2013
3.730
3.770
3.722
3.738
82,777
-0.02(-0.63%)
Mar 20, 2013
3.801
3.841
3.730
3.762
82,198
-0.06(-1.66%)
Mar 19, 2013
3.889
3.889
3.730
3.825
108,845
-0.05(-1.23%)
Mar 18, 2013
3.841
3.889
3.817
3.873
37,858
+0.02(+0.62%)
Mar 15, 2013
3.825
3.865
3.785
3.849
173,191
+0.04(+1.04%)
Mar 14, 2013
3.793
3.968
3.730
3.809
182,184
+0.02(+0.42%)
Mar 13, 2013
3.746
3.809
3.690
3.793
53,619
+0.04(+1.06%)
Mar 12, 2013
3.849
3.873
3.722
3.754
52,350
-0.13(-3.27%)
Mar 11, 2013
3.992
4.002
3.825
3.881
87,587
-0.11(-2.78%)
Mar 08, 2013
4.024
4.039
3.976
3.992
82,068
+0.02(+0.40%)
Mar 07, 2013
3.873
4.000
3.833
3.976
134,678
+0.11(+2.87%)
Mar 06, 2013
3.746
3.873
3.714
3.865
71,460
+0.10(+2.74%)
Mar 05, 2013
3.778
3.809
3.690
3.762
146,941
-0.02(-0.63%)
Mar 04, 2013
3.674
3.793
3.666
3.785
117,028
+0.09(+2.36%)
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
.