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 |
| Apr 05, 2024 | $23.58 | $23.58 | $23.28 | $23.32 | 50 237 |
| Apr 04, 2024 | $23.84 | $23.88 | $23.59 | $23.61 | 93 356 |
| Apr 03, 2024 | $23.59 | $23.82 | $23.49 | $23.64 | 71 630 |
| Apr 02, 2024 | $24.11 | $24.19 | $23.55 | $23.66 | 76 725 |
| Apr 01, 2024 | $24.30 | $24.33 | $24.06 | $24.18 | 73 473 |
| Mar 28, 2024 | $24.19 | $24.41 | $24.08 | $24.30 | 116 016 |
| Mar 27, 2024 | $24.12 | $24.12 | $23.93 | $23.99 | 73 067 |
| Mar 26, 2024 | $24.20 | $24.23 | $23.89 | $23.92 | 74 709 |
| Mar 25, 2024 | $24.24 | $24.40 | $23.87 | $24.18 | 82 877 |
| Mar 22, 2024 | $24.49 | $24.49 | $24.02 | $24.06 | 63 793 |
| Mar 21, 2024 | $24.65 | $24.65 | $24.35 | $24.42 | 96 329 |
| Mar 20, 2024 | $24.19 | $24.57 | $24.00 | $24.55 | 110 137 |
| Mar 19, 2024 | $23.92 | $24.33 | $23.79 | $24.28 | 78 715 |
| Mar 18, 2024 | $24.16 | $24.24 | $23.83 | $23.84 | 85 452 |
| Mar 15, 2024 | $23.94 | $24.36 | $23.85 | $24.18 | 155 236 |
| Mar 14, 2024 | $24.35 | $24.39 | $23.78 | $24.08 | 70 863 |
| Mar 13, 2024 | $24.86 | $24.92 | $24.39 | $24.46 | 64 164 |
| Mar 12, 2024 | $24.67 | $24.87 | $24.55 | $24.82 | 62 095 |
| Mar 11, 2024 | $24.67 | $24.79 | $24.42 | $24.79 | 51 024 |
| Mar 08, 2024 | $24.88 | $25.12 | $24.63 | $24.70 | 57 185 |
| Mar 07, 2024 | $24.86 | $24.86 | $24.53 | $24.65 | 54 409 |
| Mar 06, 2024 | $24.83 | $24.92 | $24.58 | $24.64 | 71 056 |
| Mar 05, 2024 | $24.84 | $24.92 | $24.59 | $24.69 | 85 402 |
| Mar 04, 2024 | $24.96 | $25.22 | $24.88 | $25.01 | 68 221 |
| Mar 01, 2024 | $24.91 | $25.10 | $24.51 | $24.96 | 103 177 |
