NASDAQ:HCKT
The Hackett Group Stock Price (Quote)
$21.89
+0.0300 (+0.137%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.23 | $23.23 | Friday, 10th May 2024 HCKT stock ended at $21.89. This is 0.137% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 1.01% from a day low at $21.77 to a day high of $21.99. |
| 90 days | $20.23 | $26.69 | |
| 52 weeks | $18.34 | $26.69 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $21.46 | $21.85 | $21.27 | $21.77 | 112 392 |
| Jun 16, 2023 | $21.34 | $21.54 | $21.25 | $21.46 | 157 293 |
| Jun 15, 2023 | $20.62 | $21.15 | $20.62 | $21.11 | 103 869 |
| Jun 14, 2023 | $20.84 | $20.92 | $20.58 | $20.64 | 89 463 |
| Jun 13, 2023 | $20.60 | $20.94 | $20.60 | $20.84 | 122 142 |
| Jun 12, 2023 | $20.39 | $20.73 | $20.28 | $20.63 | 91 129 |
| Jun 09, 2023 | $20.49 | $20.71 | $20.23 | $20.40 | 80 003 |
| Jun 08, 2023 | $20.44 | $20.68 | $20.10 | $20.55 | 84 371 |
| Jun 07, 2023 | $20.09 | $20.58 | $20.09 | $20.53 | 85 107 |
| Jun 06, 2023 | $19.48 | $20.09 | $19.44 | $20.01 | 93 347 |
| Jun 05, 2023 | $19.66 | $19.66 | $19.37 | $19.51 | 55 749 |
| Jun 02, 2023 | $19.54 | $19.78 | $19.45 | $19.75 | 117 983 |
| Jun 01, 2023 | $19.33 | $19.51 | $19.16 | $19.36 | 133 942 |
| May 31, 2023 | $19.33 | $19.68 | $19.09 | $19.39 | 570 022 |
| May 30, 2023 | $19.43 | $19.48 | $19.30 | $19.34 | 84 635 |
| May 26, 2023 | $19.44 | $19.55 | $19.19 | $19.39 | 109 361 |
| May 25, 2023 | $19.40 | $19.60 | $19.24 | $19.29 | 104 503 |
| May 24, 2023 | $19.83 | $19.83 | $19.31 | $19.33 | 103 049 |
| May 23, 2023 | $19.89 | $20.18 | $19.73 | $19.85 | 163 025 |
| May 22, 2023 | $19.98 | $20.19 | $19.91 | $19.96 | 95 581 |
| May 19, 2023 | $19.70 | $20.10 | $19.64 | $19.96 | 148 729 |
| May 18, 2023 | $19.39 | $19.55 | $19.33 | $19.52 | 98 867 |
| May 17, 2023 | $18.49 | $19.57 | $18.63 | $19.50 | 175 916 |
| May 16, 2023 | $18.69 | $18.73 | $18.44 | $18.65 | 76 708 |
| May 15, 2023 | $18.61 | $18.99 | $18.48 | $18.81 | 157 564 |
