Hackett Group Inc (The). Common Stock Historical Stock Prices

HCKT 
$14.68
*  
0.36
2.51%
Get HCKT Alerts
*Delayed - data as of May 24, 2016  -  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: 1 Year, From 23-MAY-2015 TO 23-MAY-2016

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 14.31 14.79 14.31 14.68 128,049
05/23/2016 14.46 14.72 14.31 14.32 127,815
05/20/2016 14.22 14.59 14.13 14.5 100,649
05/19/2016 14.4 14.612 14.18 14.21 124,363
05/18/2016 14.8 14.83 14.34 14.5 179,699
05/17/2016 14.75 14.98 14.23 14.32 254,808
05/16/2016 14.64 14.77 14.32 14.76 143,415
05/13/2016 14.56 14.9 14.26 14.68 162,047
05/12/2016 13.5 14.53 13.47 14.45 232,136
05/11/2016 15.2 15.2 13.41 13.46 337,148
05/10/2016 15.12 15.39 14.96 15.19 155,990
05/09/2016 14.78 15.2799 14.78 15.14 89,093
05/06/2016 14.74 15.02 14.12 14.84 61,812
05/05/2016 14.63 14.9 14.515 14.8 86,848
05/04/2016 14.75 15.02 14.57 14.57 65,242
05/03/2016 14.76 14.945 14.57 14.84 67,724
05/02/2016 14.87 14.87 14.54 14.76 134,089
04/29/2016 15.08 15.17 14.87 14.88 83,377
04/28/2016 14.97 15.22 14.97 15.16 92,563
04/27/2016 14.9 15.09 14.73 15.04 62,783
04/26/2016 15.13 15.19 14.85 14.9 74,908
04/25/2016 15.3 15.37 15.1 15.16 79,666
04/22/2016 15.17 15.34 15.14 15.33 80,146
04/21/2016 15.31 15.39 15.12 15.22 105,805
04/20/2016 14.9 15.42 14.9 15.37 162,789
04/19/2016 14.84 15 14.75 14.93 84,529
04/18/2016 14.69 14.86 14.68 14.78 76,484
04/15/2016 14.57 14.92 14.57 14.78 57,715
04/14/2016 14.8 14.8899 14.51 14.66 70,844
04/13/2016 14.42 14.74 14.2897 14.65 159,438
04/12/2016 14 14.51 13.81 14.35 232,528
04/11/2016 14.55 14.575 13.99 13.99 178,421
04/08/2016 14.45 14.55 14.31 14.51 85,539
04/07/2016 14.54 14.54 14.25 14.3 66,191
04/06/2016 14.7 14.82 14.48 14.6 52,054
04/05/2016 14.88 14.88 14.47 14.66 93,587
04/04/2016 15.03 15.16 14.8407 14.95 78,335
04/01/2016 15.11 15.18 14.9068 15.09 78,320
03/31/2016 14.96 15.5 14.96 15.12 293,379
03/30/2016 15.1 15.14 14.83 14.92 99,246
03/29/2016 14.53 15.15 14.51 15.06 116,993
03/28/2016 14.54 14.68 14.37 14.53 92,286
03/24/2016 14.61 14.7575 14.4056 14.58 69,654
03/23/2016 14.91 14.9899 14.64 14.69 145,167
03/22/2016 14.91 15 14.71 14.89 121,884
03/21/2016 15.11 15.11 14.68 15.01 181,953
03/18/2016 15.16 15.25 14.67 15.14 317,354
03/17/2016 13.92 15.13 13.92 15.07 253,474
03/16/2016 13.5 13.94 13.5 13.89 96,738
03/15/2016 13.6 14.03 13.6 13.94 100,118
03/14/2016 13.69 14.02 13.48 13.65 1,585,502
03/11/2016 13.42 14.2499 13.3001 13.69 206,526
03/10/2016 13.9 14.085 13.27 13.29 103,401
03/09/2016 13.9 14.09 13.54 13.88 76,786
03/08/2016 14 14.21 13.875 13.91 134,801
03/07/2016 13.8 14.31 13.78 14.12 123,042
03/04/2016 13.95 14.28 13.84 13.89 84,894
03/03/2016 14.09 14.27 13.84 13.98 86,002
03/02/2016 14.12 14.305 13.9901 14.11 148,048
03/01/2016 13.94 14.225 13.87 14.07 134,153
02/29/2016 14.21 14.21 13.82 13.9 187,455
02/26/2016 14.41 14.7 13.761 14.15 217,582
02/25/2016 13.63 14.65 13.385 14.38 354,696
02/24/2016 14.53 14.56 12.76 13.52 493,668
02/23/2016 13.97 14.15 13.86 14.07 373,006
02/22/2016 13.4 14.14 13.3101 13.9 318,391
02/19/2016 13.16 13.35 12.97 13.26 203,377
02/18/2016 13.52 13.71 13.17 13.18 118,061
02/17/2016 13.58 13.64 13.2611 13.45 143,289
02/16/2016 13.81 13.9 13.33 13.55 112,091
02/12/2016 13.63 14.04 13.41 13.66 199,203
02/11/2016 12.99 13.55 12.99 13.45 124,195
02/10/2016 13.49 14.0099 13.22 13.26 138,930
02/09/2016 13.24 13.65 13.17 13.44 163,977
02/08/2016 12.75 13.32 12.435 13.2 233,405
02/05/2016 13.92 13.92 12.88 12.96 254,027
02/04/2016 14.19 14.19 13.9 13.97 142,160
02/03/2016 14.44 14.44 13.91 14.21 112,431
02/02/2016 14.61 14.763 14.2 14.36 63,650
02/01/2016 14.72 14.85 14.579 14.73 217,556
01/29/2016 14.6 14.9 14.57 14.77 118,489
01/28/2016 14.5 14.81 14.43 14.51 68,648
01/27/2016 14.95 14.95 14.39 14.41 61,251
01/26/2016 15.31 15.34 14.79 14.95 109,716
01/25/2016 14.77 15.32 14.72 15.28 183,721
01/22/2016 14.48 14.84 14.44 14.81 84,799
01/21/2016 14.5 14.61 14.27 14.31 80,569
01/20/2016 14.5 15.0699 14.06 14.59 115,217
01/19/2016 15.13 15.16 14.45 14.71 210,761
01/15/2016 14.69 15.03 14.54 15.03 183,818
01/14/2016 14.63 15.22 14.45 15.07 136,996
01/13/2016 14.7 14.77 14.38 14.49 159,546
01/12/2016 14.72 15.3899 14.4 14.7 186,881
01/11/2016 14.29 14.7401 14.27 14.62 228,436
01/08/2016 14.82 14.92 13.96 14.29 291,896
01/07/2016 15.24 15.2999 14.74 14.87 124,468
01/06/2016 15.2 15.7 14.91 15.47 170,989
01/05/2016 15.6 15.77 15.35 15.47 141,428
01/04/2016 15.76 15.84 15.44 15.5 166,081
12/31/2015 16.42 16.55 16.03 16.07 106,967
12/30/2015 16.41 16.59 16.21 16.43 86,311
12/29/2015 16.7 16.7 16.22 16.51 78,331
12/28/2015 16.24 16.42 15.99 16.24 86,511
12/24/2015 16.09 16.44 16.05 16.25 45,086
12/23/2015 16.17 16.17 15.83 16.01 152,877
12/22/2015 16.03 16.1 15.84 16.01 197,543
12/21/2015 16.92 16.92 15.94 16.05 188,903
12/18/2015 16.74 17.12 16.65 16.76 449,642
12/17/2015 17.25 17.5099 16.79 16.84 185,005
12/16/2015 17.44 17.579 16.96 17.13 139,341
12/15/2015 17.4 17.57 17.21 17.28 126,029
12/14/2015 17.5 17.75 17.2 17.24 179,660
12/11/2015 17.35 17.8 17.35 17.52 167,855
12/10/2015 17.88 18.01 17.42 17.66 244,422
12/09/2015 18.31 18.35 17.74 17.92 160,248
12/08/2015 18.03 18.4013 17.63 18.3 152,812
12/07/2015 18.52 18.71 18.01 18.15 151,846
12/04/2015 18.62 18.9 18.485 18.62 160,659
12/03/2015 19.01 19.2 18.62 18.66 257,797
12/02/2015 18.7 19.15 18.5 18.9 213,436
12/01/2015 18.93 18.93 18.3101 18.6 151,008
11/30/2015 19.19 20.02 18.57 18.94 384,066
11/27/2015 18.76 19.13 18.61 19.03 93,842
11/25/2015 18.9 18.9 18.59 18.76 98,109
11/24/2015 18.51 18.89 18.5 18.83 143,773
11/23/2015 18.77 18.9799 18.5 18.61 175,916
11/20/2015 18.42 18.8599 18.35 18.72 130,718
11/19/2015 19.52 19.66 18.25 18.28 267,872
11/18/2015 19.47 19.75 19.2914 19.52 319,130
11/17/2015 18.65 19.62 18.45 19.45 305,113
11/16/2015 18.28 18.7 18.28 18.62 169,148
11/13/2015 17.78 18.43 17.57 18.23 220,422
11/12/2015 17.95 18.19 17.35 17.88 448,874
11/11/2015 17.95 19.3907 17.0601 18.28 934,410
11/10/2015 15.7 16.12 15.63 15.93 187,097
11/09/2015 16.41 16.4464 15.64 15.78 109,818
11/06/2015 15.75 16.52 15.57 16.29 174,057
11/05/2015 15.49 15.84 15.44 15.76 105,878
11/04/2015 14.81 15.59 14.12 15.44 171,441
11/03/2015 14.8 15.01 14.685 14.85 115,968
11/02/2015 14.88 15.05 14.68 14.83 120,796
10/30/2015 15.02 15.12 14.62 14.88 263,614
10/29/2015 15.57 15.7 15.04 15.08 93,281
10/28/2015 15.46 15.7789 15.25 15.57 137,192
10/27/2015 15.73 15.73 15.26 15.43 140,171
10/26/2015 16.88 16.88 15.58 15.84 226,521
10/23/2015 15.98 16.63 15.9 16.39 161,859
10/22/2015 15.51 15.83 15.37 15.8 265,158
10/21/2015 15.25 15.56 15.11 15.28 239,343
10/20/2015 14.85 15.15 14.6 15.06 145,658
10/19/2015 14.51 15 14.27 14.96 153,952
10/16/2015 14.36 14.59 14.07 14.52 135,920
10/15/2015 13.66 14.29 13.5 14.29 179,211
10/14/2015 13.87 14.05 13.62 13.64 52,271
10/13/2015 13.81 14.17 13.75 13.88 89,603
10/12/2015 13.83 13.97 13.68 13.9 98,921
10/09/2015 13.86 14 13.74 13.84 56,653
10/08/2015 14 14.0499 13.81 13.87 74,757
10/07/2015 13.8 14.09 13.61 14.01 186,646
10/06/2015 13.12 14.03 13.12 13.74 83,845
10/05/2015 13.99 14.2199 13.89 14 105,612
10/02/2015 13.87 13.92 13.51 13.91 86,537
10/01/2015 13.71 14.05 13.612 13.99 104,987
09/30/2015 13.54 13.78 13.23 13.75 224,800
09/29/2015 13.6 13.65 13.05 13.41 206,322
09/28/2015 13.71 13.88 13.11 13.65 212,978
09/25/2015 14.26 14.28 13.8 13.88 156,805
09/24/2015 14.34 14.52 14.11 14.15 140,236
09/23/2015 14.1 14.63 14.1 14.51 157,251
09/22/2015 14.07 14.495 13.93 14.06 196,910
09/21/2015 14.17 14.4 13.93 14.19 179,847
09/18/2015 14.37 14.83 13.98 14.02 244,798
09/17/2015 14.6 14.81 14.54 14.6 71,071
09/16/2015 14.6 14.91 14.54 14.6 73,364
09/15/2015 14.71 14.73 14.55 14.64 149,976
09/14/2015 14.86 14.97 14.58 14.65 147,008
09/11/2015 14.5 14.83 14.43 14.74 156,469
09/10/2015 14.79 14.95 14.5 14.6 176,039
09/09/2015 15 15.01 14.76 14.79 149,787
09/08/2015 14.26 15.04 13.96 15.01 416,017
09/04/2015 13.84 14.37 13.796 14.08 202,713
09/03/2015 14.23 14.27 13.9 13.97 133,956
09/02/2015 13.78 14.21 13.63 14.21 156,455
09/01/2015 13.88 13.94 13.54 13.67 112,148
08/31/2015 14.06 14.27 13.9415 14.09 138,464
08/28/2015 14.06 14.24 13.86 14.2 130,289
08/27/2015 13.86 14.195 12.15 14.17 134,909
08/26/2015 13.84 14.38 13.57 14 269,723
08/25/2015 14.3 14.3 13.58 13.61 207,393
08/24/2015 13.78 14.44 12.2867 13.91 224,307
08/21/2015 14.43 14.72 14.4007 14.5 207,113
08/20/2015 14.67 14.9 14.55 14.64 135,558
08/19/2015 14.9 14.98 14.5 14.88 259,800
08/18/2015 15.03 15.23 14.746 14.95 133,744
08/17/2015 14.81 15.229 14.47 14.95 502,232
08/14/2015 14.82 15.15 14.7688 14.89 253,341
08/13/2015 14.35 14.99 14.335 14.75 329,531
08/12/2015 13.1 14.84 13.1 14.34 722,764
08/11/2015 12.39 12.71 12.34 12.66 203,115
08/10/2015 12.24 12.55 12.24 12.5 224,666
08/07/2015 12.43 12.59 12.07 12.25 147,896
08/06/2015 12.99 13.01 12.3501 12.41 163,789
08/05/2015 12.43 13.1 12.41 12.95 180,494
08/04/2015 12.38 12.6 12.38 12.45 74,474
08/03/2015 12.85 12.85 12.21 12.48 104,741
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
*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?