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 12, 2016 | $13.63 | $14.04 | $13.41 | $13.66 | 198 000 |
| Feb 11, 2016 | $12.99 | $13.55 | $12.99 | $13.45 | 124 200 |
| Feb 10, 2016 | $13.49 | $14.01 | $13.22 | $13.26 | 138 900 |
| Feb 09, 2016 | $13.24 | $13.65 | $13.17 | $13.44 | 163 600 |
| Feb 08, 2016 | $12.75 | $13.32 | $12.44 | $13.20 | 232 100 |
| Feb 05, 2016 | $13.92 | $13.92 | $12.88 | $12.96 | 251 400 |
| Feb 04, 2016 | $14.19 | $14.19 | $13.90 | $13.97 | 142 000 |
| Feb 03, 2016 | $14.44 | $14.44 | $13.91 | $14.21 | 112 400 |
| Feb 02, 2016 | $14.61 | $14.76 | $14.20 | $14.36 | 62 800 |
| Feb 01, 2016 | $14.72 | $14.85 | $14.58 | $14.73 | 217 600 |
| Jan 29, 2016 | $14.60 | $14.90 | $14.57 | $14.77 | 118 200 |
| Jan 28, 2016 | $14.50 | $14.81 | $14.43 | $14.51 | 68 600 |
| Jan 27, 2016 | $14.95 | $14.95 | $14.39 | $14.41 | 60 600 |
| Jan 26, 2016 | $15.31 | $15.34 | $14.79 | $14.95 | 109 600 |
| Jan 25, 2016 | $14.77 | $15.32 | $14.72 | $15.28 | 182 900 |
| Jan 22, 2016 | $14.48 | $14.84 | $14.44 | $14.81 | 84 800 |
| Jan 21, 2016 | $14.50 | $14.61 | $14.27 | $14.31 | 80 600 |
| Jan 20, 2016 | $14.50 | $15.07 | $14.06 | $14.59 | 115 200 |
| Jan 19, 2016 | $15.13 | $15.16 | $14.45 | $14.71 | 210 800 |
| Jan 15, 2016 | $14.69 | $15.03 | $14.54 | $15.03 | 183 800 |
| Jan 14, 2016 | $14.63 | $15.22 | $14.45 | $15.07 | 136 800 |
| Jan 13, 2016 | $14.70 | $14.77 | $14.38 | $14.49 | 159 500 |
| Jan 12, 2016 | $14.72 | $15.39 | $14.40 | $14.70 | 186 900 |
| Jan 11, 2016 | $14.29 | $14.74 | $14.27 | $14.62 | 228 300 |
| Jan 08, 2016 | $14.82 | $14.92 | $13.96 | $14.29 | 291 900 |
