The Hackett Group, Inc. - Common Stock (HCKT)

11.34
+0.16 (1.43%)
NASDAQ· Last Trade: Aug 30th, 8:38 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Hackett Group, Inc. - Common Stock (HCKT)

DateOpenHighLowCloseVolumeAdjusted Close
8/28/202611.1811.5811.1811.34153,49611.34
8/27/202611.1011.3211.0711.18135,63311.18
8/26/202611.1911.2010.9010.99182,85710.99
8/25/202611.0711.2611.0411.19160,47211.19
8/24/202611.0611.3710.9711.09332,13411.09
8/21/202610.7511.1510.6711.08280,04011.08
8/20/202610.8011.0410.6510.80152,92410.80
8/19/202610.5611.0810.5310.87228,97710.87
8/18/202610.4210.6110.4210.51151,42810.51
8/17/202610.5310.5510.3110.40199,77710.40
8/14/202611.1411.1410.6310.66233,81910.66
8/13/202611.2911.4610.8811.15182,22911.15
8/12/202611.3011.3410.8511.16298,44911.16
8/11/202611.1511.4711.0711.46380,85311.46
8/10/202611.5111.5511.2111.22319,28311.22
8/07/202611.1811.6911.1811.53481,08811.53
8/06/202611.3711.3710.6611.12549,01811.12
8/05/202610.6511.5110.0711.51658,16011.51
8/04/202611.1411.5011.1311.29382,54911.29
8/03/202610.9111.3410.8211.31306,16111.31
7/31/202610.7810.9210.5210.72330,25910.72
7/30/202611.0811.0810.3710.67447,11710.67
7/29/202610.5811.3410.5411.171,120,71511.17
7/28/202610.2510.8210.1810.57263,81810.57
7/27/20269.9110.279.8610.13264,30610.13
7/24/20269.419.869.329.71322,0229.71
7/23/20269.419.449.189.30461,1829.30
7/22/202610.3210.329.379.43283,8029.43
7/21/202610.1010.4210.1010.17344,92310.17
7/20/202610.2710.5510.0810.25169,93210.25
7/17/202610.3610.6310.2410.34220,99910.34
7/16/202610.2710.4910.0110.38581,92910.38
7/15/20269.8410.629.8410.15365,63010.15
7/14/202610.3910.409.689.81486,7199.81
7/13/202610.2310.7710.2310.61514,92410.61
7/10/202610.0710.159.7010.08586,69710.08
7/09/20269.9910.149.739.93440,3379.93
7/08/202610.6810.6810.0410.06269,77710.06
7/07/202611.0611.3010.7310.74293,57510.74
7/06/202610.7411.5010.7010.89310,86410.89
7/02/202611.0111.2510.8010.84221,18510.84
7/01/202610.9711.2910.8911.01206,91511.01
6/30/202610.9211.0410.7010.77196,71810.77
6/29/202611.4511.5810.9810.99306,40010.99
6/26/202610.4911.4010.4811.29715,04511.29
6/25/202610.4810.5810.1310.48273,97510.48
6/24/202610.4910.7610.4510.54273,92110.54
6/23/202610.2610.7710.0710.49310,02110.49
6/22/202610.1910.349.9510.25332,80710.25
6/18/202610.5810.7410.0110.40702,69910.28
6/17/202610.7210.9410.4510.59435,96510.47
6/16/202610.7111.0110.5810.76232,00510.64
6/15/202611.0711.0810.6010.64557,88110.52
6/12/202610.8511.1910.5511.00186,30210.87
6/11/202610.9710.9710.5510.77225,43510.65
6/10/202611.0011.3110.9110.92263,24710.79
6/09/202610.8911.2510.8411.00182,40710.87
6/08/202610.8911.1310.7210.91218,47810.78
6/05/202611.0011.0110.5810.93304,91610.80
6/04/202611.1511.4411.0211.07198,79110.94
6/03/202611.4711.4710.8011.00350,15810.87
6/02/202612.0012.0011.3911.54324,34311.41
6/01/202611.6712.2011.5212.06350,47811.92