Historical Stock Prices

HCKT 
$6.35
*  
0.12
 negative 
1.93%
Get HCKT Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 6.19 6.35 6.13 6.35 98,517
04/16/2014 6.12 6.25 6.07 6.23 111,920
04/15/2014 6.03 6.13 5.9 6.07 62,668
04/14/2014 6.02 6.13 5.95 6.03 78,792
04/11/2014 5.9 6.02 5.89 5.97 63,490
04/10/2014 5.92 5.97 5.85 5.89 142,844
04/09/2014 5.93 5.98 5.86 5.95 85,991
04/08/2014 5.9 6.02 5.83 5.9 86,724
04/07/2014 5.95 5.97 5.85 5.9 163,287
04/04/2014 6.18 6.23 5.94 5.94 86,224
04/03/2014 6.15 6.25 6.1 6.19 78,306
04/02/2014 5.99 6.24 5.99 6.18 62,637
04/01/2014 6.01 6.25 5.98 6.19 77,464
03/31/2014 6 6.17 5.97 5.98 96,900
03/28/2014 6.1 6.25 5.98 6.01 68,437
03/27/2014 6 6.23 5.97 6.12 72,507
03/26/2014 6.1 6.18 5.97 5.98 66,290
03/25/2014 6.08 6.19 6.04 6.05 56,162
03/24/2014 5.99 6.16 5.8119 6.03 54,904
03/21/2014 6.23 6.24 5.95 5.99 141,380
03/20/2014 5.95 6.26 5.95 6.23 65,964
03/19/2014 5.95 6.05 5.95 5.99 98,506
03/18/2014 6.07 6.07 5.95 5.97 65,159
03/17/2014 6.04 6.09 5.93 6.01 77,721
03/14/2014 5.98 6.17 5.95 5.99 61,740
03/13/2014 6.15 6.22 5.9728 6.02 42,183
03/12/2014 6 6.178 5.9869 6.11 35,331
03/11/2014 6.21 6.228 6.03 6.04 58,210
03/10/2014 6 6.23 6 6.23 58,398
03/07/2014 6.05 6.17 6.01 6.02 53,352
03/06/2014 5.94 6.06 5.92 6.04 37,261
03/05/2014 5.98 6.07 5.92 5.95 63,584
03/04/2014 5.88 6.14 5.88 6.02 110,106
03/03/2014 5.89 5.92 5.78 5.8 147,183
02/28/2014 5.88 5.978 5.87 5.89 205,302
02/27/2014 5.91 5.93 5.846 5.9 115,878
02/26/2014 6 6 5.821 5.95 137,409
02/25/2014 6.11 6.202 5.872 6.04 92,675
02/24/2014 6.03 6.1 5.98 6.08 42,689
02/21/2014 6.1 6.16 6.01 6.05 60,568
02/20/2014 5.97 6.09 5.97 6.06 25,770
02/19/2014 6.12 6.16 5.926 5.97 42,202
02/18/2014 6.06 6.23 5.97 6.12 56,351
02/14/2014 6.09 6.115 5.96 6.08 29,565
02/13/2014 5.86 6.14 5.86 6.07 39,458
02/12/2014 5.97 6.01 5.9 5.9 44,221
02/11/2014 5.87 6.1 5.87 5.99 42,177
02/10/2014 5.9 6.14 5.86 5.9 43,778
02/07/2014 5.91 6.0332 5.88 5.92 72,195
02/06/2014 5.9 5.95 5.85 5.92 61,352
02/05/2014 5.9 5.972 5.89 5.9 77,186
02/04/2014 5.91 6.0001 5.88 5.91 72,138
02/03/2014 5.91 5.94 5.84 5.9 213,444
01/31/2014 5.88 6.104 5.82 5.9 101,620
01/30/2014 5.96 6.07 5.87 5.95 53,607
01/29/2014 5.89 5.9908 5.85 5.91 50,735
01/28/2014 5.83 6 5.83 5.9 82,758
01/27/2014 5.87 6.04 5.76 5.85 77,023
01/24/2014 5.96 5.96 5.79 5.87 57,287
01/23/2014 6.02 6.07 5.98 6 40,175
01/22/2014 6.18 6.18 6 6.03 44,424
01/21/2014 6.05 6.22 6.05 6.16 63,305
01/17/2014 6.02 6.18 6.01 6.03 51,673
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?