The Hackett Group, Inc. Historical Stock Prices

HCKT 
$12.01
*  
0.05
0.42%
Get HCKT Alerts
*Delayed - data as of Jun. 2, 2015 12:35 ET  -  Find a broker to begin trading HCKT now
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    HCKT Real Time
 
 
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 01-MAR-2015 TO 01-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.
12:35  11.92  12.02  11.82  12.01 95,752
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
03/30/2015 8.77 8.96 8.77 8.94 44,310
03/27/2015 8.6 8.86 8.6 8.7 109,613
03/26/2015 8.56 8.68 8.52 8.6 72,361
03/25/2015 8.83 8.94 8.57 8.58 82,958
03/24/2015 8.99 8.99 8.67 8.86 31,388
03/23/2015 8.66 8.75 8.54 8.6 99,114
03/20/2015 8.75 8.83 8.67 8.7 115,031
03/19/2015 8.7 8.79 8.69 8.75 34,587
03/18/2015 8.72 8.8 8.32 8.77 57,270
03/17/2015 8.78 8.8 8.7 8.78 43,158
03/16/2015 8.83 8.86 8.55 8.8 33,458
03/13/2015 8.97 8.97 8.73 8.81 33,911
03/12/2015 8.95 9.04 8.774 8.97 47,419
03/11/2015 9.05 9.17 8.85 8.93 44,892
03/10/2015 8.93 9.21 8.674 8.97 58,381
03/09/2015 9.14 9.25 9.07 9.11 53,083
03/06/2015 9.01 9.17 8.99 9.1 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
*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?