Historical Stock Prices

HCKT 
$12.8
*  
0.15
1.19%
Get HCKT Alerts
*Delayed - data as of Jul. 31, 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: 1 Year, From 31-JUL-2014 TO 31-JUL-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.
07/31/2015 12.63 12.92 12.52 12.8 95,257
07/30/2015 12.61 12.82 12.45 12.65 88,081
07/29/2015 13.02 13.02 12.53 12.71 73,423
07/28/2015 13.02 13.34 12.57 13.04 93,953
07/27/2015 12.82 13.15 12.6 12.96 78,796
07/24/2015 13.21 13.33 12.83 12.94 79,897
07/23/2015 13.02 13.22 12.85 13.18 130,381
07/22/2015 13.54 13.69 12.99 13.1 135,723
07/21/2015 13.39 13.92 13.39 13.66 260,268
07/20/2015 13.5 13.5 13.1356 13.43 107,119
07/17/2015 13.51 13.54 13.28 13.45 78,305
07/16/2015 13.12 13.59 13.07 13.45 130,861
07/15/2015 13.05 13.23 12.84 13 102,251
07/14/2015 13.02 13.19 12.89 13.05 91,993
07/13/2015 13.2 13.25 12.89 13.02 114,259
07/10/2015 12.94 13.23 12.65 13.09 105,768
07/09/2015 12.98 13.33 12.77 12.77 110,987
07/08/2015 12.9 13.1 12.53 12.9 138,792
07/07/2015 13.42 13.739 12.87 13.15 130,700
07/06/2015 12.98 13.47 12.83 13.43 154,688
07/02/2015 13.39 13.53 13.15 13.31 123,820
07/01/2015 13.54 14.2 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
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
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
12/04/2014 9.15 9.36 9.01 9.17 210,580
12/03/2014 9.31 9.3699 9.096 9.17 127,285
12/02/2014 9.12 9.29 8.93 9.17 182,025
12/01/2014 8.89 9.29 8.78 9.25 172,455
11/28/2014 8.88 9.07 8.16 8.89 75,690
11/26/2014 9.01 9.0312 8.71 8.9 134,008
11/25/2014 8.98 9.11 8.92 8.98 156,700
11/24/2014 8.71 8.95 8.5055 8.85 145,778
11/21/2014 8.37 8.66 8.2 8.57 155,395
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
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
*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?