The Hackett Group, Inc. - Common Stock (HCKT)

15.22
+1.39 (10.05%)
NASDAQ · Last Trade: Feb 19th, 12:15 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Hackett Group, Inc. - Common Stock (HCKT)

DateOpenHighLowCloseVolumeAdjusted Close
2/18/202615.0015.2513.8715.22607,32215.22
2/17/202614.0314.0513.5413.83392,89913.83
2/13/202613.8714.1413.7413.93250,89113.93
2/12/202614.5014.5013.6113.80318,47213.80
2/11/202615.3515.5314.2114.38337,41214.38
2/10/202615.6115.7615.2815.31173,05015.31
2/09/202616.1016.1015.5815.62184,04615.62
2/06/202616.0716.2315.8816.17225,10216.17
2/05/202616.4816.6615.9316.03276,41116.03
2/04/202617.1317.3316.4516.48200,92216.48
2/03/202618.5718.5716.9017.04232,48917.04
2/02/202618.3118.8718.3118.70180,80018.70
1/30/202618.3318.5018.2018.25410,98418.25
1/29/202618.6918.7518.2918.53137,87118.53
1/28/202619.2119.2518.6218.63151,38518.63
1/27/202619.4419.4419.1619.24103,45319.24
1/26/202619.6119.6819.3319.51134,13619.51
1/23/202619.8219.8719.5019.65163,62519.65
1/22/202619.7020.4019.7019.88194,70319.88
1/21/202619.7920.1119.5019.66178,37719.66
1/20/202620.0220.1819.7019.74269,29119.74
1/16/202620.3820.3920.1920.34147,18820.34
1/15/202620.4120.6020.3320.39322,56820.39
1/14/202620.3120.5520.1720.46197,56520.46
1/13/202620.6420.6420.2520.30178,01620.30
1/12/202620.1720.6420.1020.58159,48320.58
1/09/202620.2920.5020.0720.28140,10520.28
1/08/202619.8120.3119.7720.28168,20320.28
1/07/202620.0720.1519.7219.93128,05019.93
1/06/202619.7920.0819.7020.01172,02720.01
1/05/202619.5620.1619.4519.84236,11919.84
1/02/202619.7819.7819.4119.55347,96119.55
12/31/202519.8019.8019.5419.63150,63719.63
12/30/202519.9320.0019.7419.82120,59619.82
12/29/202519.9920.0619.8419.95138,09719.95
12/26/202519.9920.0919.7919.97308,00319.97
12/24/202520.0120.0819.8620.04216,44720.04
12/23/202519.7420.0219.6519.87304,99519.87
12/22/202519.9020.1719.8619.94410,76119.82
12/19/202519.9220.0219.8319.94343,09219.82
12/18/202520.4020.4119.9420.01236,23819.89
12/17/202520.5520.6820.1320.17224,80220.05
12/16/202519.8620.6519.8220.55739,21820.43
12/15/202520.1020.1019.6019.86307,15719.74
12/12/202519.9720.0419.6619.98530,85719.86
12/11/202520.1920.4119.8419.88751,01619.76
12/10/202519.6420.1619.6420.11577,21919.99
12/09/202518.9919.7118.9919.66246,47619.54
12/08/202519.5019.7318.9518.98481,71018.87
12/05/202518.9319.4918.7819.43395,89419.31
12/04/202519.0819.3018.9319.12529,95519.00
12/03/202518.8519.2518.7119.17436,17219.05
12/02/202518.8418.8418.6218.81435,22218.70
12/01/202518.3918.9118.3018.69461,75518.58
11/28/202518.4118.4918.3318.47223,58718.36
11/26/202518.5718.6218.3418.40282,36918.29
11/25/202518.5218.8518.5018.65347,60818.54
11/24/202518.1618.4217.9918.42325,66518.31
11/21/202517.6718.3417.6018.16329,87718.05
11/20/202518.0018.1117.6217.65308,18917.54
11/19/202518.1518.2117.7717.77292,70617.66