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 |
| Feb 29, 2024 | $25.00 | $25.26 | $24.51 | $24.72 | 176 493 |
| Feb 28, 2024 | $24.90 | $25.01 | $24.55 | $24.99 | 77 494 |
| Feb 27, 2024 | $25.19 | $25.46 | $24.99 | $25.08 | 86 924 |
| Feb 26, 2024 | $24.37 | $25.20 | $24.24 | $25.13 | 119 870 |
| Feb 23, 2024 | $24.52 | $24.69 | $24.22 | $24.42 | 97 969 |
| Feb 22, 2024 | $25.04 | $25.38 | $24.30 | $24.34 | 143 505 |
| Feb 21, 2024 | $25.00 | $26.69 | $23.76 | $25.05 | 300 616 |
| Feb 20, 2024 | $23.12 | $23.35 | $22.87 | $22.92 | 101 759 |
| Feb 16, 2024 | $23.80 | $23.88 | $23.35 | $23.36 | 79 032 |
| Feb 15, 2024 | $23.58 | $23.95 | $23.55 | $23.85 | 120 614 |
| Feb 14, 2024 | $23.35 | $23.42 | $23.04 | $23.40 | 130 650 |
| Feb 13, 2024 | $23.53 | $23.64 | $22.79 | $22.92 | 119 448 |
| Feb 12, 2024 | $23.48 | $24.19 | $23.47 | $24.08 | 102 240 |
| Feb 09, 2024 | $23.07 | $23.44 | $23.04 | $23.36 | 83 635 |
| Feb 08, 2024 | $22.44 | $23.10 | $22.44 | $23.10 | 65 124 |
| Feb 07, 2024 | $22.90 | $23.16 | $22.41 | $22.44 | 56 184 |
| Feb 06, 2024 | $22.55 | $22.94 | $22.48 | $22.91 | 53 697 |
| Feb 05, 2024 | $22.66 | $22.66 | $22.38 | $22.54 | 61 781 |
| Feb 02, 2024 | $23.12 | $23.24 | $22.84 | $22.87 | 52 255 |
| Feb 01, 2024 | $23.13 | $23.32 | $22.99 | $23.29 | 63 451 |
| Jan 31, 2024 | $23.45 | $23.51 | $23.03 | $23.12 | 98 465 |
| Jan 30, 2024 | $23.27 | $23.46 | $23.13 | $23.40 | 39 263 |
| Jan 29, 2024 | $23.24 | $23.40 | $23.12 | $23.40 | 49 246 |
| Jan 26, 2024 | $23.66 | $23.72 | $23.24 | $23.27 | 52 504 |
| Jan 25, 2024 | $23.72 | $23.76 | $23.24 | $23.46 | 69 559 |
