The Hackett Group, Inc. Historical Stock Prices

HCKT 
$8.22
*  
0.20
2.49%
Get HCKT Alerts
*Delayed - data as of Nov. 20, 2014  -  Find a broker to begin trading HCKT now
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 20-AUG-2014 TO 20-NOV-2014

Date Open High Low Close / Last Volume
16:00  8.01  8.22  7.90  8.22 85,405
11/20/2014 8.01 8.22 7.9 8.22 85,405
11/19/2014 8.2 8.29 8 8.02 97,974
11/18/2014 7.9 8.5 7.9 8.28 157,418
11/17/2014 8.19 8.36 7.9 7.91 140,479
11/14/2014 8.41 8.57 8.35 8.37 76,609
11/13/2014 8.32 8.41 8.15 8.38 75,859
11/12/2014 8.09 8.4 8.01 8.36 91,451
11/11/2014 7.98 8.25 7.98 8.09 117,109
11/10/2014 8.03 8.37 7.95 8.01 200,643
11/07/2014 8.7 8.8245 7.78 7.93 310,095
11/06/2014 8.05 8.8 8 8.72 267,022
11/05/2014 7 8.28 6.94 8.03 389,191
11/04/2014 6.68 6.95 6.68 6.92 41,044
11/03/2014 6.99 7.26 6.67 6.77 170,090
10/31/2014 7.28 7.32 6.95 7.01 136,865
10/30/2014 6.83 7.13 6.822 7.1 125,116
10/29/2014 6.65 6.82 6.4701 6.81 50,583
10/28/2014 6.27 6.65 6.26 6.64 60,762
10/27/2014 6.29 6.29 6.12 6.24 24,397
10/24/2014 6.36 6.36 6.27 6.34 19,743
10/23/2014 6.2095 6.33 6.2095 6.33 28,603
10/22/2014 6.34 6.34 6.14 6.17 17,853
10/21/2014 6.37 6.37 6.25 6.34 14,459
10/20/2014 6.22 6.44 6.2 6.36 36,795
10/17/2014 6.5 6.5 6.06 6.26 81,244
10/16/2014 6.49 6.64 6.37 6.38 50,477
10/15/2014 6.14 6.66 6.08 6.59 74,086
10/14/2014 6.36 6.57 6.23 6.24 73,764
10/13/2014 5.98 6.26 5.97 6.19 59,581
10/10/2014 5.93 6.15 5.93 5.95 58,743
10/09/2014 6.16 6.16 5.95 5.97 46,503
10/08/2014 5.83 6.2 5.83 6.18 57,494
10/07/2014 5.91 5.9101 5.86 5.86 23,545
10/06/2014 6.03 6.09 5.94 5.97 33,156
10/03/2014 5.99 6.02 5.89 6 21,355
10/02/2014 5.85 5.97 5.85 5.91 29,073
10/01/2014 5.96 6.01 5.82 5.82 58,719
09/30/2014 5.99 6.0925 5.96 5.96 80,225
09/29/2014 5.99 6.05 5.95 5.99 42,085
09/26/2014 6.04 6.12 6.03 6.08 56,806
09/25/2014 6.05 6.12 6.05 6.05 59,383
09/24/2014 5.99 6.1 5.87 6.09 61,605
09/23/2014 6.06 6.07 6 6 66,274
09/22/2014 6.14 6.21 6.05 6.06 69,827
09/19/2014 6.21 6.24 6.16 6.19 84,506
09/18/2014 6.14 6.25 6.14 6.2 31,698
09/17/2014 6.15 6.24 6.08 6.13 37,892
09/16/2014 6.11 6.25 6.03 6.14 61,626
09/15/2014 6.22 6.22 6.06 6.07 53,022
09/12/2014 6.19 6.24 6.13 6.22 54,805
09/11/2014 6.05 6.31 6.05 6.24 54,704
09/10/2014 6.05 6.16 6.05 6.07 28,913
09/09/2014 6.17 6.17 6.02 6.03 31,546
09/08/2014 6.11 6.22 6.08 6.2 26,184
09/05/2014 6.14 6.18 6.05 6.11 22,333
09/04/2014 6.15 6.24 6.15 6.18 15,984
09/03/2014 6.28 6.39 6.1 6.16 16,988
09/02/2014 6.32 6.36 6.21 6.24 38,213
08/29/2014 6.05 6.32 6.01 6.27 43,928
08/28/2014 6.11 6.16 6.04 6.05 28,148
08/27/2014 6.33 6.33 6.14 6.15 37,613
08/26/2014 6.25 6.41 6.25 6.29 35,065
08/25/2014 6.26 6.36 6.26 6.27 21,586
08/22/2014 6.22 6.28 6.14 6.23 29,250
08/21/2014 6.2 6.27 6.1901 6.21 49,401
08/20/2014 6.17 6.28 6.09 6.24 42,712
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 Brokers before you trade

Want to trade FX?