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

11.30
-0.36 (-3.09%)
NASDAQ · Last Trade: Oct 18th, 12:51 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
10/16/202611.7011.7211.2311.30132,27611.30
10/15/202611.4911.8211.4211.66204,64011.66
10/14/202611.4011.4511.2311.31150,66911.31
10/13/202611.4611.8011.4611.49188,15311.49
10/12/202611.2111.4511.2111.36156,15711.36
10/09/202610.9911.2310.9911.13120,65111.13
10/08/202610.7211.0010.6210.98207,92610.98
10/07/202610.6910.8410.6310.75133,82110.75
10/06/202610.8310.8910.5710.72127,91010.72
10/05/202610.7510.8610.6310.82152,41910.82
10/02/202610.9910.9910.6210.78183,86110.78
10/01/202610.0811.0810.0810.97334,09210.97
9/30/20269.8710.089.8010.05172,19510.05
9/29/20269.799.949.639.87218,1779.87
9/28/20269.969.969.709.78224,0879.78
9/25/202610.2210.3310.0110.03137,80210.03
9/24/202610.4110.529.9310.21187,58410.21
9/23/202610.4410.4810.2310.35112,45310.35
9/22/202610.4110.5010.2610.45226,47010.45
9/21/202610.3910.5110.2610.29143,67510.29
9/18/202610.6410.6410.2510.38377,99810.38
9/17/202611.0011.0010.6410.78157,79710.66
9/16/202611.0711.1010.7310.99232,87010.87
9/15/202611.2011.4311.1011.12157,28211.00
9/14/202611.1511.5211.1511.49177,46911.36
9/11/202611.0311.0610.7510.98197,21010.86
9/10/202610.9511.2110.8710.94327,31210.82
9/09/202611.2211.2310.7110.99326,56410.87
9/08/202611.1511.3610.8611.28288,05311.15
9/04/202610.9811.3010.6511.21217,52211.09
9/03/202611.1011.3811.0111.0899,94910.96
9/02/202610.9411.1110.7710.95174,60210.83
9/01/202611.2511.3310.9110.97166,29310.85
8/31/202611.3211.3511.1011.21159,96911.09
8/28/202611.1811.5811.1811.34153,49611.21
8/27/202611.1011.3211.0711.18135,63311.06
8/26/202611.1911.2010.9010.99182,85710.87
8/25/202611.0711.2611.0411.19160,47211.07
8/24/202611.0611.3710.9711.09332,13410.97
8/21/202610.7511.1510.6711.08280,04010.96
8/20/202610.8011.0410.6510.80152,92410.68
8/19/202610.5611.0810.5310.87228,97710.75
8/18/202610.4210.6110.4210.51151,42810.39
8/17/202610.5310.5510.3110.40199,77710.28
8/14/202611.1411.1410.6310.66233,81910.54
8/13/202611.2911.4610.8811.15182,22911.03
8/12/202611.3011.3410.8511.16298,44911.04
8/11/202611.1511.4711.0711.46380,85311.33
8/10/202611.5111.5511.2111.22319,28311.10
8/07/202611.1811.6911.1811.53481,08811.40
8/06/202611.3711.3710.6611.12549,01811.00
8/05/202610.6511.5110.0711.51658,16011.38
8/04/202611.1411.5011.1311.29382,54911.16
8/03/202610.9111.3410.8211.31306,16111.18
7/31/202610.7810.9210.5210.72330,25910.60
7/30/202611.0811.0810.3710.67447,11710.55
7/29/202610.5811.3410.5411.171,120,71511.05
7/28/202610.2510.8210.1810.57263,81810.45
7/27/20269.9110.279.8610.13264,30610.02
7/24/20269.419.869.329.71322,0229.60
7/23/20269.419.449.189.30461,1829.20
7/22/202610.3210.329.379.43283,8029.33
7/21/202610.1010.4210.1010.17344,92310.06
7/20/202610.2710.5510.0810.25169,93210.14