Hackett Group Inc (The). Common Stock Historical Stock Prices

HCKT 
$18.91
*  
0.16
0.85%
Get HCKT Alerts
*Delayed - data as of Mar. 29, 2017  -  Find a broker to begin trading HCKT now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    HCKT After Hours
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 28-DEC-2016 TO 28-MAR-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 18.71 18.965 18.59 18.91 102,898
03/28/2017 18.92 18.95 18.69 18.75 70,782
03/27/2017 18.74 19.04 17.9 18.92 94,352
03/24/2017 19.09 19.17 18.82 18.85 103,857
03/23/2017 18.61 19.01 18.5 18.99 230,103
03/22/2017 18.8 18.89 18.44 18.66 155,211
03/21/2017 19.35 19.49 18.74 18.79 177,075
03/20/2017 19.45 19.48 19.04 19.25 103,860
03/17/2017 19.42 19.595 19.36 19.46 163,155
03/16/2017 19.4 19.76 18.9 19.52 139,720
03/15/2017 19.35 19.55 19.18 19.32 110,450
03/14/2017 19.55 19.9253 19.08 19.31 109,054
03/13/2017 19.39 19.93 19.33 19.51 273,267
03/10/2017 19.18 19.45 18.95 19.43 144,433
03/09/2017 19.16 19.265 19 19.02 105,759
03/08/2017 19.31 19.55 19.19 19.21 130,217
03/07/2017 19.18 19.39 19.13 19.28 124,255
03/06/2017 19.37 19.56 19.07 19.2 239,996
03/03/2017 19.95 20.22 19.45 19.48 189,099
03/02/2017 19.94 20.05 19.69 19.87 105,726
03/01/2017 20.04 20.48 19.86 19.91 233,614
02/28/2017 20.03 20.22 19.93 20.16 288,705
02/27/2017 20.1 20.24 19.91 20.13 204,133
02/24/2017 20.45 20.525 19.85 20.01 331,511
02/23/2017 19.5 20.69 19.011 20.62 353,506
02/22/2017 17.77 19.86 17.64 19.69 693,964
02/21/2017 16.56 17.1 16.56 17.08 224,198
02/17/2017 16.63 16.835 16.46 16.64 247,501
02/16/2017 16.35 16.675 16.33 16.6 269,378
02/15/2017 16.25 16.435 16.14 16.3 376,633
02/14/2017 16.11 16.36 16.03 16.24 291,329
02/13/2017 16.38 16.49 16.15 16.2 225,096
02/10/2017 16.5 16.51 16.21 16.24 234,243
02/09/2017 16.26 16.48 15.75 16.39 141,511
02/08/2017 16.37 16.4 16.2 16.29 105,346
02/07/2017 16.48 16.6 16.345 16.37 93,676
02/06/2017 16.45 16.51 16.38 16.4 69,045
02/03/2017 16.45 16.535 16.4 16.45 123,465
02/02/2017 16.49 16.57 16.29 16.43 86,942
02/01/2017 16.27 16.58 16.27 16.48 156,708
01/31/2017 16.46 16.55 16.23 16.25 186,612
01/30/2017 16.81 16.92 16.55 16.58 104,851
01/27/2017 17.03 17.11 16.825 16.95 63,543
01/26/2017 17.16 17.21 16.97 17 59,110
01/25/2017 17.09 17.24 16.91 17.15 56,957
01/24/2017 17.02 17.14 16.81 16.95 111,727
01/23/2017 17.03 17.25 16.9 16.92 53,750
01/20/2017 16.92 17.08 16.9 16.99 104,430
01/19/2017 17.12 17.17 16.86 16.93 83,165
01/18/2017 16.98 17.22 16.94 17.05 106,165
01/17/2017 17.26 17.26 16.83 16.89 141,284
01/13/2017 17.28 17.375 17.053 17.2 148,159
01/12/2017 17.47 17.63 17.13 17.19 100,608
01/11/2017 17.11 17.69 17.07 17.51 159,021
01/10/2017 17.22 17.36 17.09 17.11 147,574
01/09/2017 17.28 17.41 17.14 17.15 74,292
01/06/2017 17.51 17.61 17.35 17.39 86,337
01/05/2017 17.52 17.83 17.39 17.54 117,098
01/04/2017 17.88 17.89 17.59 17.63 88,592
01/03/2017 17.8 17.96 17.59 17.77 96,128
12/30/2016 17.65 17.75 17.5 17.66 145,686
12/29/2016 17.8 17.89 17.62 17.8 41,201
12/28/2016 17.96 18.0199 17.63 17.73 57,391
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?