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 |
| Jan 24, 2024 | $23.72 | $23.72 | $23.37 | $23.44 | 59 899 |
| Jan 23, 2024 | $24.03 | $24.25 | $23.56 | $23.61 | 63 426 |
| Jan 22, 2024 | $23.63 | $23.91 | $23.63 | $23.91 | 80 867 |
| Jan 19, 2024 | $23.59 | $23.59 | $23.23 | $23.41 | 113 685 |
| Jan 18, 2024 | $23.23 | $23.44 | $23.13 | $23.43 | 58 287 |
| Jan 17, 2024 | $22.71 | $23.20 | $22.71 | $23.18 | 58 674 |
| Jan 16, 2024 | $22.74 | $23.03 | $22.71 | $22.95 | 68 408 |
| Jan 12, 2024 | $22.89 | $23.12 | $22.73 | $22.83 | 57 367 |
| Jan 11, 2024 | $22.40 | $22.73 | $22.20 | $22.70 | 62 768 |
| Jan 10, 2024 | $22.14 | $22.50 | $22.07 | $22.47 | 66 149 |
| Jan 09, 2024 | $22.03 | $22.23 | $21.93 | $22.20 | 53 978 |
| Jan 08, 2024 | $21.93 | $22.26 | $21.93 | $22.26 | 76 543 |
| Jan 05, 2024 | $22.27 | $22.37 | $21.97 | $21.99 | 145 865 |
| Jan 04, 2024 | $22.49 | $22.50 | $21.43 | $22.41 | 87 868 |
| Jan 03, 2024 | $22.56 | $22.75 | $22.24 | $22.44 | 115 075 |
| Jan 02, 2024 | $22.55 | $22.83 | $22.55 | $22.68 | 96 572 |
| Dec 29, 2023 | $23.00 | $23.01 | $22.72 | $22.77 | 185 377 |
| Dec 28, 2023 | $22.93 | $23.09 | $22.84 | $22.97 | 62 004 |
| Dec 27, 2023 | $22.99 | $23.31 | $22.87 | $22.97 | 98 017 |
| Dec 26, 2023 | $22.64 | $22.89 | $22.44 | $22.86 | 68 361 |
| Dec 22, 2023 | $22.55 | $22.68 | $22.36 | $22.53 | 110 134 |
| Dec 21, 2023 | $22.38 | $22.60 | $22.30 | $22.60 | 75 193 |
| Dec 20, 2023 | $22.73 | $22.85 | $22.23 | $22.32 | 129 533 |
| Dec 19, 2023 | $22.47 | $22.71 | $22.25 | $22.65 | 103 293 |
| Dec 18, 2023 | $22.45 | $22.61 | $21.94 | $22.27 | 106 258 |
