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 |
| Jul 26, 2023 | $23.34 | $23.67 | $23.10 | $23.19 | 78 199 |
| Jul 25, 2023 | $23.13 | $23.48 | $23.13 | $23.40 | 68 527 |
| Jul 24, 2023 | $23.20 | $23.37 | $22.98 | $23.22 | 67 955 |
| Jul 21, 2023 | $23.36 | $23.59 | $23.11 | $23.15 | 138 961 |
| Jul 20, 2023 | $22.87 | $23.17 | $22.68 | $23.16 | 81 912 |
| Jul 19, 2023 | $22.71 | $22.84 | $22.60 | $22.80 | 60 042 |
| Jul 18, 2023 | $22.63 | $22.87 | $22.60 | $22.76 | 83 199 |
| Jul 17, 2023 | $22.27 | $22.61 | $22.25 | $22.59 | 71 261 |
| Jul 14, 2023 | $22.49 | $22.49 | $22.15 | $22.30 | 72 586 |
| Jul 13, 2023 | $22.36 | $22.65 | $22.23 | $22.58 | 84 612 |
| Jul 12, 2023 | $22.25 | $22.46 | $22.21 | $22.27 | 79 409 |
| Jul 11, 2023 | $22.02 | $22.16 | $21.88 | $22.05 | 89 260 |
| Jul 10, 2023 | $21.79 | $22.27 | $21.79 | $22.04 | 85 355 |
| Jul 07, 2023 | $21.90 | $22.12 | $21.86 | $21.86 | 75 043 |
| Jul 06, 2023 | $21.98 | $21.98 | $21.50 | $21.94 | 84 638 |
| Jul 05, 2023 | $22.20 | $22.26 | $21.93 | $22.08 | 105 791 |
| Jul 03, 2023 | $22.22 | $22.31 | $22.16 | $22.31 | 62 516 |
| Jun 30, 2023 | $22.39 | $22.50 | $22.17 | $22.35 | 195 953 |
| Jun 29, 2023 | $21.56 | $22.21 | $21.56 | $22.19 | 100 332 |
| Jun 28, 2023 | $21.48 | $21.61 | $21.28 | $21.57 | 75 368 |
| Jun 27, 2023 | $21.26 | $21.47 | $21.20 | $21.40 | 92 829 |
| Jun 26, 2023 | $20.94 | $21.35 | $20.93 | $21.25 | 120 967 |
| Jun 23, 2023 | $21.56 | $21.70 | $20.87 | $21.05 | 391 680 |
| Jun 22, 2023 | $21.80 | $21.80 | $21.44 | $21.76 | 104 772 |
| Jun 21, 2023 | $21.61 | $21.99 | $21.61 | $21.97 | 126 406 |
