The Hackett Group, Inc. Historical Stock Prices

HCKT 
$13.35
*  
0.08
0.6%
Get HCKT Alerts
*Delayed - data as of Jul. 1, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 31-MAR-2015 TO 30-JUN-2015

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  13.54  14.20  13.1519  13.35 320,453
06/30/2015 13.25 13.53 13.045 13.43 788,697
06/29/2015 13.37 13.67 13.01 13.18 182,345
06/26/2015 13.45 13.67 13.08 13.42 852,044
06/25/2015 13.01 13.68 12.801 13.39 234,119
06/24/2015 13.28 13.55 12.88 12.91 293,080
06/23/2015 12.23 13.37 12.16 13.25 376,332
06/22/2015 11.95 12.3599 11.95 12.12 230,557
06/19/2015 12.21 12.25 11.8275 11.95 184,350
06/18/2015 11.82 12.22 11.82 12.17 124,302
06/17/2015 11.86 11.976 11.7 11.74 62,789
06/16/2015 11.71 11.84 11.58 11.79 109,357
06/15/2015 11.84 11.84 11.37 11.64 141,338
06/12/2015 11.87 11.93 11.72 11.84 97,861
06/11/2015 11.82 11.94 11.8 11.85 101,288
06/10/2015 11.9 11.99 11.82 11.85 129,701
06/09/2015 11.99 12 11.79 11.85 54,693
06/08/2015 12.05 12.11 11.83 12.03 83,391
06/05/2015 12.04 12.04 11.75 11.94 125,885
06/04/2015 11.99 12.21 11.886 12.02 90,395
06/03/2015 12.05 12.27 11.97 12.1 133,967
06/02/2015 11.92 12.19 11.82 11.97 202,607
06/01/2015 11.8 11.99 11.8 11.96 226,343
05/29/2015 11.88 12 11.79 11.83 125,335
05/28/2015 11.92 11.9784 11.69 11.88 62,207
05/27/2015 11.87 12.12 11.56 11.99 116,223
05/26/2015 12.22 12.59 11.78 11.79 142,782
05/22/2015 11.39 11.89 11.39 11.73 100,355
05/21/2015 11.45 11.498 11.12 11.37 231,817
05/20/2015 11.48 11.68 11.35 11.4 79,199
05/19/2015 11.83 11.9 11.42 11.48 101,532
05/18/2015 11.32 12.12 11.2 11.72 176,785
05/15/2015 11.35 11.4349 11.2 11.29 114,183
05/14/2015 10.93 11.73 10.8 11.31 243,498
05/13/2015 10.2 11.14 9.7575 10.91 477,562
05/12/2015 9.45 9.61 9.35 9.45 64,267
05/11/2015 9.41 9.54 9.37 9.44 53,009
05/08/2015 9.59 9.59 9.34 9.36 64,911
05/07/2015 9.39 9.62 9.31 9.5 45,193
05/06/2015 9.35 9.43 9.02 9.34 81,005
05/05/2015 9.7 9.81 9.36 9.43 64,452
05/04/2015 9.43 9.84 9.33 9.74 107,170
05/01/2015 9.58 9.87 9.53 9.85 62,140
04/30/2015 9.87 9.98 9.5301 9.6 102,113
04/29/2015 10.04 10.05 9.761 9.89 45,929
04/28/2015 9.86 10.09 9.85 10.04 47,856
04/27/2015 9.74 10.07 9.74 9.89 77,672
04/24/2015 9.94 9.94 9.55 9.74 37,939
04/23/2015 9.83 9.935 9.64 9.9 62,990
04/22/2015 10 10.11 9.89 9.96 83,619
04/21/2015 9.94 10.08 9.84 9.94 89,207
04/20/2015 9.35 10.27 9.34 9.81 237,504
04/17/2015 9.23 9.36 9.08 9.21 89,088
04/16/2015 9.28 9.46 9.21 9.3 46,546
04/15/2015 8.99 9.29 8.93 9.26 42,569
04/14/2015 8.93 8.9755 8.84 8.94 20,326
04/13/2015 8.74 8.9 8.66 8.89 64,084
04/10/2015 8.86 9 8.77 8.85 45,645
04/09/2015 9.19 9.19 8.85 8.88 58,519
04/08/2015 9.03 9.26 9.03 9.16 38,829
04/07/2015 9.15 9.32 9.02 9.07 47,367
04/06/2015 9.27 9.3 8.98 9.2 111,856
04/02/2015 9.44 9.58 9.2 9.28 89,282
04/01/2015 8.89 9.38 8.89 9.36 167,531
03/31/2015 8.86 8.99 8.79 8.94 23,795
*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?