The Hackett Group, Inc. Historical Stock Prices

HCKT 
$6.24
*  
0.03
0.48%
Get HCKT Alerts
*Delayed - data as of Sep. 2, 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 29-MAY-2014 TO 29-AUG-2014

Date Open High Low Close / Last Volume
16:00  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
08/19/2014 6.24 6.3 6.21 6.21 31,782
08/18/2014 6.27 6.27 6.25 6.26 27,463
08/15/2014 6.17 6.27 6.08 6.19 66,728
08/14/2014 6.08 6.1 6.07 6.1 23,566
08/13/2014 5.97 6.1 5.96 6.1 56,204
08/12/2014 6 6.04 5.97 5.97 27,647
08/11/2014 6.04 6.1 5.96 6.05 43,211
08/08/2014 5.9 6.05 5.9 6.04 34,432
08/07/2014 5.99 6 5.89 5.92 26,255
08/06/2014 6.04 6.04 5.91 5.95 42,446
08/05/2014 5.83 5.924 5.83 5.88 62,219
08/04/2014 5.99 6.03 5.8 5.87 91,611
08/01/2014 6.03 6.04 5.94 5.98 55,119
07/31/2014 6.12 6.21 5.97 6 72,805
07/30/2014 6.28 6.32 6.15 6.15 36,228
07/29/2014 6.18 6.3 6.17 6.23 52,680
07/28/2014 6.19 6.25 6.07 6.19 58,702
07/25/2014 6.21 6.3 6.16 6.21 44,389
07/24/2014 6.05 6.3 6 6.28 71,072
07/23/2014 6.09 6.11 6 6.07 48,579
07/22/2014 6.1 6.18 6.07 6.11 34,645
07/21/2014 6.01 6.22 5.97 6.08 39,525
07/18/2014 5.88 6.11 5.87 6.07 64,545
07/17/2014 5.91 6.08 5.87 5.91 71,599
07/16/2014 6.1 6.1 5.95 5.96 20,540
07/15/2014 6.27 6.27 6.03 6.05 21,555
07/14/2014 6.03 6.29 6.03 6.28 54,139
07/11/2014 6.03 6.15 5.95 6 59,048
07/10/2014 6.04 6.17 6.03 6.06 32,386
07/09/2014 6.1 6.24 6.1 6.14 23,096
07/08/2014 6.17 6.22 6.13 6.185 53,749
07/07/2014 6.11 6.28 6.106 6.18 61,008
07/03/2014 6.15 6.16 6.12 6.15 17,313
07/02/2014 6.05 6.16 6.05 6.1 25,482
07/01/2014 5.96 6.14 5.96 6.08 71,892
06/30/2014 5.99 6.06 5.92 5.97 61,119
06/27/2014 5.92 6.08 5.92 6.03 148,253
06/26/2014 5.97 6.01 5.94 5.97 22,270
06/25/2014 5.92 6 5.91 5.99 51,220
06/24/2014 5.98 6.14 5.92 5.93 51,468
06/23/2014 6.05 6.05 5.94 6.02 35,125
06/20/2014 6.04 6.1 5.9901 6.06 133,727
06/19/2014 6.06 6.1 5.98 6 31,664
06/18/2014 5.96 6.06 5.95 6.02 32,808
06/17/2014 5.91 6 5.86 5.97 24,679
06/16/2014 5.87 6.01 5.87 5.92 45,145
06/13/2014 5.94 5.99 5.9 5.9 42,384
06/12/2014 5.9 5.92 5.8825 5.91 71,574
06/11/2014 5.98 6.02 5.91 5.92 45,530
06/10/2014 5.99 6.05 5.95 6.01 35,063
06/09/2014 6.02 6.11 5.98 6.03 47,643
06/06/2014 6.06 6.08 6.02 6.05 42,332
06/05/2014 5.96 6.04 5.9 6.01 68,979
06/04/2014 5.97 6.02 5.9 5.92 57,610
06/03/2014 6.01 6.06 5.99 6 50,422
06/02/2014 6.06 6.12 6.02 6.06 65,111
05/30/2014 6.08 6.23 6.02 6.1 261,875
05/29/2014 6.07 6.07 5.9 6.04 78,615
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?