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 |
| Mar 21, 2016 | $15.11 | $15.11 | $14.68 | $15.01 | 181 900 |
| Mar 18, 2016 | $15.16 | $15.25 | $14.67 | $15.14 | 317 000 |
| Mar 17, 2016 | $13.92 | $15.13 | $13.92 | $15.07 | 252 300 |
| Mar 16, 2016 | $13.50 | $13.94 | $13.50 | $13.89 | 95 400 |
| Mar 15, 2016 | $13.60 | $14.03 | $13.60 | $13.94 | 98 500 |
| Mar 14, 2016 | $13.69 | $14.02 | $13.48 | $13.65 | 1 585 500 |
| Mar 11, 2016 | $13.42 | $14.25 | $13.30 | $13.69 | 204 300 |
| Mar 10, 2016 | $13.90 | $14.09 | $13.27 | $13.29 | 102 700 |
| Mar 09, 2016 | $13.90 | $14.09 | $13.54 | $13.88 | 76 300 |
| Mar 08, 2016 | $14.00 | $14.21 | $13.88 | $13.91 | 131 800 |
| Mar 07, 2016 | $13.80 | $14.31 | $13.78 | $14.12 | 121 900 |
| Mar 04, 2016 | $13.95 | $14.28 | $13.84 | $13.89 | 84 400 |
| Mar 03, 2016 | $14.09 | $14.27 | $13.84 | $13.98 | 85 400 |
| Mar 02, 2016 | $14.12 | $14.31 | $13.99 | $14.11 | 145 500 |
| Mar 01, 2016 | $13.94 | $14.23 | $13.87 | $14.07 | 132 500 |
| Feb 29, 2016 | $14.21 | $14.21 | $13.82 | $13.90 | 187 500 |
| Feb 26, 2016 | $14.41 | $14.70 | $13.76 | $14.15 | 217 600 |
| Feb 25, 2016 | $13.63 | $14.65 | $13.39 | $14.38 | 354 200 |
| Feb 24, 2016 | $14.53 | $14.56 | $12.76 | $13.52 | 492 400 |
| Feb 23, 2016 | $13.97 | $14.15 | $13.86 | $14.07 | 370 000 |
| Feb 22, 2016 | $13.40 | $14.14 | $13.31 | $13.90 | 308 700 |
| Feb 19, 2016 | $13.16 | $13.35 | $12.97 | $13.26 | 202 600 |
| Feb 18, 2016 | $13.52 | $13.71 | $13.17 | $13.18 | 118 100 |
| Feb 17, 2016 | $13.58 | $13.64 | $13.26 | $13.45 | 142 700 |
| Feb 16, 2016 | $13.81 | $13.90 | $13.33 | $13.55 | 99 700 |
