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 |
| Oct 05, 2023 | $23.71 | $23.83 | $23.58 | $23.67 | 120 137 |
| Oct 04, 2023 | $23.65 | $24.06 | $23.56 | $23.80 | 86 867 |
| Oct 03, 2023 | $23.75 | $23.79 | $23.47 | $23.71 | 71 921 |
| Oct 02, 2023 | $23.44 | $23.90 | $23.44 | $23.78 | 87 102 |
| Sep 29, 2023 | $24.01 | $24.05 | $23.55 | $23.59 | 190 338 |
| Sep 28, 2023 | $23.67 | $24.15 | $23.61 | $24.00 | 99 393 |
| Sep 27, 2023 | $23.44 | $23.77 | $23.37 | $23.61 | 68 217 |
| Sep 26, 2023 | $23.52 | $23.67 | $23.33 | $23.36 | 60 926 |
| Sep 25, 2023 | $22.89 | $23.72 | $22.70 | $23.68 | 104 608 |
| Sep 22, 2023 | $23.27 | $23.45 | $22.82 | $22.86 | 59 831 |
| Sep 21, 2023 | $23.48 | $23.48 | $23.20 | $23.22 | 64 165 |
| Sep 20, 2023 | $23.61 | $23.91 | $23.59 | $23.62 | 64 103 |
| Sep 19, 2023 | $23.77 | $23.84 | $23.45 | $23.46 | 80 109 |
| Sep 18, 2023 | $23.84 | $23.92 | $23.31 | $23.71 | 99 114 |
| Sep 15, 2023 | $24.37 | $24.55 | $23.82 | $23.86 | 366 984 |
| Sep 14, 2023 | $23.85 | $24.31 | $23.74 | $24.30 | 80 181 |
| Sep 13, 2023 | $24.29 | $24.40 | $23.89 | $23.95 | 67 856 |
| Sep 12, 2023 | $24.42 | $24.55 | $24.29 | $24.33 | 104 377 |
| Sep 11, 2023 | $24.35 | $24.65 | $24.31 | $24.35 | 64 101 |
| Sep 08, 2023 | $24.38 | $24.50 | $24.22 | $24.32 | 85 138 |
| Sep 07, 2023 | $24.14 | $24.57 | $23.94 | $24.30 | 110 244 |
| Sep 06, 2023 | $24.34 | $24.38 | $23.97 | $24.14 | 105 879 |
| Sep 05, 2023 | $24.03 | $24.35 | $23.35 | $24.34 | 107 041 |
| Sep 01, 2023 | $23.72 | $24.28 | $23.72 | $24.02 | 96 810 |
| Aug 31, 2023 | $23.15 | $23.80 | $23.15 | $23.57 | 140 073 |
