The Hackett Group, Inc. Historical Stock Prices

HCKT 
$9.1
*  
0.02
0.22%
Get HCKT Alerts
*Delayed - data as of Mar. 6, 2015  -  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 05-DEC-2014 TO 05-MAR-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  9.01  9.17  8.99  9.10 50,362
03/05/2015 9 9.2 8.92 9.08 83,312
03/04/2015 8.71 9.04 8.65 8.98 91,094
03/03/2015 8.75 8.91 8.654 8.72 34,455
03/02/2015 8.84 8.91 8.57 8.81 182,246
02/27/2015 9.25 9.25 8.77 8.81 100,972
02/26/2015 9 9.31 8.89 9.23 42,305
02/25/2015 8.1 9.07 8.1 9.02 119,949
02/24/2015 7.87 7.98 7.81 7.93 44,039
02/23/2015 7.95 7.9692 7.85 7.87 39,018
02/20/2015 8.01 8.02 7.87 7.93 49,968
02/19/2015 8.1 8.14 7.98 7.99 23,055
02/18/2015 8.12 8.2499 8.03 8.16 31,829
02/17/2015 8.15 8.33 8.0824 8.15 27,516
02/13/2015 8.06 8.21 7.99 8.15 43,281
02/12/2015 8.07 8.24 8 8.12 46,799
02/11/2015 7.96 8.13 7.92 7.97 101,857
02/10/2015 7.91 8.09 7.82 8.01 36,717
02/09/2015 7.92 8.02 7.85 7.87 44,956
02/06/2015 8.25 8.27 7.93 7.97 65,125
02/05/2015 7.86 8.24 7.82 8.21 39,913
02/04/2015 7.89 7.99 7.85 7.85 22,319
02/03/2015 7.88 8.04 7.88 7.95 48,706
02/02/2015 7.58 7.86 7.46 7.83 65,218
01/30/2015 7.7 7.9 7.52 7.58 97,161
01/29/2015 7.64 7.8 7.58 7.79 34,815
01/28/2015 7.62 7.649 7.47 7.6 76,828
01/27/2015 7.4 7.67 7.31 7.6 95,709
01/26/2015 7.82 7.82 7.58 7.59 59,630
01/23/2015 7.93 7.988 7.83 7.87 29,063
01/22/2015 7.73 7.99 7.67 7.9 48,547
01/21/2015 7.94 7.98 7.68 7.73 51,687
01/20/2015 8.05 8.26 7.92 7.98 53,939
01/16/2015 7.96 8.26 7.96 8.08 114,272
01/15/2015 8.32 8.39 7.97 7.99 69,672
01/14/2015 8.44 8.562 8.22 8.28 68,883
01/13/2015 8.48 8.89 8.38 8.52 93,198
01/12/2015 8.32 8.59 8.29 8.47 139,997
01/09/2015 8.49 8.58 8.2 8.35 49,542
01/08/2015 8.44 8.6 8.41 8.49 69,653
01/07/2015 8.44 8.67 8.3 8.37 96,994
01/06/2015 8.54 8.61 8.29 8.41 85,176
01/05/2015 8.68 8.825 8.55 8.56 108,425
01/02/2015 8.8 8.93 8.62 8.7 86,512
12/31/2014 8.85 8.96 8.77 8.79 140,515
12/30/2014 8.72 8.88 8.7 8.77 74,285
12/29/2014 8.95 9.03 8.6 8.8 76,931
12/26/2014 9 9.11 8.866 9.01 45,556
12/24/2014 8.93 9.08 8.88 8.92 25,739
12/23/2014 8.97 9.15 8.81 8.87 120,392
12/22/2014 8.73 8.97 8.62 8.95 109,062
12/19/2014 8.63 8.8 8.57 8.7 325,766
12/18/2014 8.63 8.76 8.53 8.65 113,379
12/17/2014 8.42 8.65 8.4 8.52 119,277
12/16/2014 8.38 8.69 8.38 8.42 124,320
12/15/2014 8.42 8.52 8.2901 8.45 75,292
12/12/2014 8.6 8.68 8.32 8.35 98,515
12/11/2014 8.88 9.115 8.68 8.72 104,971
12/10/2014 8.9 9.16 8.78 8.79 128,698
12/09/2014 8.65 9.22 8.52 8.99 175,544
12/08/2014 8.89 9.04 8.6 8.7 137,392
12/05/2014 9.16 9.345 8.99 9.08 98,501
*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?