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 |
| Aug 30, 2023 | $22.78 | $23.28 | $22.78 | $23.10 | 61 816 |
| Aug 29, 2023 | $23.03 | $23.24 | $22.84 | $23.10 | 56 471 |
| Aug 28, 2023 | $22.77 | $23.22 | $22.77 | $23.02 | 81 684 |
| Aug 25, 2023 | $22.40 | $22.81 | $22.31 | $22.71 | 113 322 |
| Aug 24, 2023 | $22.70 | $22.82 | $22.33 | $22.39 | 103 991 |
| Aug 23, 2023 | $22.67 | $22.84 | $22.57 | $22.76 | 68 520 |
| Aug 22, 2023 | $22.75 | $22.92 | $22.62 | $22.68 | 72 112 |
| Aug 21, 2023 | $23.27 | $23.30 | $22.73 | $22.75 | 108 822 |
| Aug 18, 2023 | $23.14 | $23.40 | $23.14 | $23.28 | 99 004 |
| Aug 17, 2023 | $23.76 | $23.85 | $23.17 | $23.30 | 123 845 |
| Aug 16, 2023 | $24.65 | $24.66 | $23.74 | $23.77 | 111 466 |
| Aug 15, 2023 | $24.16 | $24.66 | $24.09 | $24.65 | 241 484 |
| Aug 14, 2023 | $23.99 | $24.82 | $23.99 | $24.24 | 119 011 |
| Aug 11, 2023 | $23.83 | $24.38 | $23.74 | $24.09 | 95 566 |
| Aug 10, 2023 | $23.86 | $24.14 | $23.74 | $23.90 | 74 146 |
| Aug 09, 2023 | $23.47 | $24.05 | $22.73 | $23.73 | 102 724 |
| Aug 08, 2023 | $23.47 | $23.49 | $22.97 | $23.23 | 81 306 |
| Aug 07, 2023 | $23.46 | $23.84 | $23.30 | $23.51 | 65 032 |
| Aug 04, 2023 | $23.77 | $23.87 | $23.34 | $23.36 | 71 890 |
| Aug 03, 2023 | $23.38 | $23.74 | $23.31 | $23.70 | 74 145 |
| Aug 02, 2023 | $23.16 | $23.61 | $23.16 | $23.39 | 64 348 |
| Aug 01, 2023 | $23.08 | $23.39 | $23.08 | $23.37 | 46 542 |
| Jul 31, 2023 | $22.84 | $23.40 | $22.84 | $23.25 | 83 562 |
| Jul 28, 2023 | $22.62 | $22.91 | $22.62 | $22.75 | 53 707 |
| Jul 27, 2023 | $23.36 | $23.36 | $22.39 | $22.50 | 118 197 |
