Home > Quotes > HCKT > Historical Prices

The Hackett Group, Inc. Historical Stock Prices

HCKT 
$5
*  
0.07
  negative  
1.42%
Get HCKT Alerts
*Delayed - data as of May 22, 2013 15:13 ET 
Exchange: NASDAQ
Industry: Consumer Services
Community Rating:
View:    HCKT Real Time
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 1 Year, From 21-MAY-2012 TO 21-MAY-2013

Date Open High Low Close/Last Volume
15:13  4.93  5.05  4.88  5 76,792
05/21/2013 4.85 4.95 4.79 4.93 62,249
05/20/2013 4.77 4.93 4.75 4.87 59,229
05/17/2013 4.96 4.99 4.8 4.8 85,065
05/16/2013 4.92 4.97 4.85 4.94 78,400
05/15/2013 4.91 4.97 4.84 4.93 57,247
05/14/2013 4.88 4.93 4.85 4.93 93,869
05/13/2013 4.87 4.9999 4.85 4.88 94,442
05/10/2013 5.05 5.08 4.87 4.9 65,498
05/09/2013 4.86 5.02 4.78 5.02 77,519
05/08/2013 4.87 4.89 4.7701 4.89 73,109
05/07/2013 4.87 4.94 4.81 4.89 69,769
05/06/2013 4.84 4.91 4.63 4.85 109,434
05/03/2013 4.91 4.98 4.885 4.94 66,583
05/02/2013 4.88 4.98 4.83 4.85 71,364
05/01/2013 4.87 4.92 4.79 4.83 168,568
04/30/2013 4.84 4.95 4.81 4.88 41,834
04/29/2013 4.91 5.08 4.8 4.83 98,879
04/26/2013 4.95 4.959 4.8 4.85 78,205
04/25/2013 5.01 5.19 4.88 4.96 58,411
04/24/2013 5.21 5.2101 4.94 4.96 87,647
04/23/2013 4.95 5.22 4.94 5.19 80,755
04/22/2013 4.95 5.011 4.87 4.93 167,147
04/19/2013 4.83 4.95 4.83 4.86 129,383
04/18/2013 4.85 4.86 4.8 4.82 152,030
04/17/2013 4.84 5 4.79 4.83 227,146
04/16/2013 4.79 4.85 4.72 4.84 71,196
04/15/2013 4.81 4.87 4.75 4.77 141,859
04/12/2013 4.83 4.88 4.83 4.88 62,092
04/11/2013 4.84 4.94 4.83 4.88 54,484
04/10/2013 4.85 4.99 4.77 4.86 143,642
04/09/2013 4.86 4.89 4.72 4.85 117,751
04/08/2013 4.88 4.88 4.75 4.82 66,948
04/05/2013 4.66 4.88 4.66 4.84 67,386
04/04/2013 4.68 4.81 4.68 4.81 104,137
04/03/2013 4.65 4.72 4.59 4.66 89,180
04/02/2013 4.56 4.75 4.53 4.62 118,207
04/01/2013 4.57 4.58 4.42 4.55 88,922
03/28/2013 4.61 4.61 4.44 4.57 86,798
03/27/2013 4.71 4.74 4.6 4.6 36,040
03/26/2013 4.75 4.75 4.67 4.73 69,501
03/25/2013 4.66 4.75 4.61 4.74 82,258
03/22/2013 4.71 4.75 4.66 4.68 84,646
03/21/2013 4.7 4.75 4.69 4.71 65,692
03/20/2013 4.79 4.84 4.7 4.74 65,232
03/19/2013 4.9 4.9 4.7 4.82 85,937
03/18/2013 4.84 4.9 4.81 4.88 30,044
03/15/2013 4.82 4.87 4.77 4.85 137,444
03/14/2013 4.78 5 4.7 4.8 144,581
03/13/2013 4.72 4.8 4.65 4.78 42,552
03/12/2013 4.85 4.8805 4.69 4.73 41,545
03/11/2013 5.03 5.0425 4.82 4.89 69,509
03/08/2013 5.07 5.09 5.01 5.03 65,129
03/07/2013 4.88 5.04 4.83 5.01 106,880
03/06/2013 4.72 4.88 4.68 4.87 56,711
03/05/2013 4.76 4.8 4.65 4.74 116,612
03/04/2013 4.63 4.78 4.6201 4.77 92,873
03/01/2013 4.58 4.68 4.55 4.66 140,744
02/28/2013 4.7 4.75 4.63 4.63 139,510
02/27/2013 4.71 4.77 4.66 4.74 87,181
02/26/2013 4.66 4.75 4.56 4.72 49,772
02/25/2013 4.65 4.85 4.59 4.63 90,429
02/22/2013 4.36 4.63 4.35 4.63 102,000
02/21/2013 4.48 4.5 4.25 4.34 145,303
02/20/2013 4.88 4.88 4.45 4.45 150,000
02/19/2013 4.8 4.81 4.63 4.69 77,391
02/15/2013 4.64 4.82 4.64 4.8 97,624
02/14/2013 4.63 4.65 4.56 4.64 33,906
02/13/2013 4.45 4.65 4.43 4.63 74,938
02/12/2013 4.41 4.49 4.37 4.43 47,836
02/11/2013 4.32 4.42 4.27 4.4 94,454
02/08/2013 4.33 4.35 4.32 4.33 58,982
02/07/2013 4.35 4.35 4.25 4.31 40,901
02/06/2013 4.37 4.388 4.25 4.35 80,136
02/05/2013 4.31 4.31 4.28 4.29 36,175
02/04/2013 4.44 4.46 4.26 4.28 109,676
02/01/2013 4.34 4.48 4.26 4.46 170,912
01/31/2013 4.3 4.35 4.25 4.3 163,632
01/30/2013 4.25 4.29 4.17 4.28 113,234
01/29/2013 4.14 4.29 4.14 4.24 131,475
01/28/2013 3.93 4.16 3.93 4.13 239,895
01/25/2013 3.97 4 3.89 3.9 143,889
01/24/2013 4.05 4.12 3.92 3.95 324,440
01/23/2013 4.1 4.17 4 4.07 226,961
01/22/2013 4.17 4.24 4.05 4.1 87,486
01/18/2013 4.05 4.11 4 4.1 141,040
01/17/2013 4.14 4.15 4.02 4.05 115,365
01/16/2013 4.1 4.16 4.03 4.11 100,112
01/15/2013 4.09 4.16 4 4.11 107,632
01/14/2013 4.11 4.2 4.07 4.1 81,608
01/11/2013 4.15 4.2199 4.06 4.08 99,209
01/10/2013 4.09 4.19 4.02 4.15 53,392
01/09/2013 4.13 4.1692 4.02 4.09 34,756
01/08/2013 4.11 4.16 4.035 4.11 63,649
01/07/2013 4.2 4.24 4.12 4.14 42,494
01/04/2013 4.22 4.3199 4.17 4.18 76,907
01/03/2013 4.32 4.38 4.18 4.19 53,822
01/02/2013 4.46 4.49 4.26 4.3 119,479
12/31/2012 4.03 4.39 4.03 4.28 93,230
12/28/2012 4.21 4.27 4 4 59,068
12/27/2012 4.3 4.4 4.12 4.24 74,386
12/26/2012 4.36 4.38 4.22 4.3009 47,466
12/24/2012 4.41 4.74 4.375 4.41 24,280
12/21/2012 4.43 4.44 4.25 4.42 189,287
12/20/2012 4 4.48 4 4.46 82,088
12/19/2012 4.05 4.07 3.81 4.02 60,357
12/18/2012 4.05 4.06 3.92 4.06 48,511
12/17/2012 4.05 4.15 4 4.13 37,910
12/14/2012 3.89 4.05 3.87 4.05 47,887
12/13/2012 4.03 4.05 3.82 3.88 49,954
12/12/2012 4.14 4.16 4.01 4.05 73,721
12/11/2012 3.85 4.15 3.8499 4.12 136,184
12/10/2012 3.62 3.83 3.57 3.81 88,906
12/07/2012 3.5 3.57 3.5 3.56 14,065
12/06/2012 3.53 3.53 3.48 3.5 54,363
12/05/2012 3.58 3.58 3.4995 3.52 34,404
12/04/2012 3.52 3.58 3.5 3.55 51,211
12/03/2012 3.6 3.61 3.43 3.51 66,657
11/30/2012 3.51 3.62 3.51 3.56 91,048
11/29/2012 3.56 3.58 3.47 3.52 51,494
11/28/2012 3.53 3.56 3.37 3.49 48,374
11/27/2012 3.53 3.7 3.45 3.55 65,683
11/26/2012 3.41 3.6354 3.41 3.52 89,769
11/23/2012 3.29 3.47 3.27 3.4 42,785
11/21/2012 3.3 3.3 3.23 3.27 52,907
11/20/2012 3.29 3.29 3.22 3.27 55,400
11/19/2012 3.36 3.36 3.26 3.29 69,522
11/16/2012 3.3 3.34 3.2 3.3 99,851
11/15/2012 3.49 3.5 3.3 3.31 94,368
11/14/2012 3.68 3.7 3.48 3.5 129,852
11/13/2012 3.66 3.69 3.65 3.66 54,966
11/12/2012 3.73 3.74 3.65 3.67 86,910
11/09/2012 3.7 3.7899 3.655 3.7 96,791
11/08/2012 3.76 3.78 3.7 3.7 89,907
11/07/2012 3.83 3.83 3.73 3.78 128,453
11/06/2012 3.78 4 3.78 3.89 116,325
11/05/2012 3.69 3.79 3.66 3.75 26,646
11/02/2012 3.89 3.9 3.66 3.7 47,541
11/01/2012 3.9 3.99 3.84 3.87 41,545
10/31/2012 3.7 3.9 3.66 3.89 33,915
10/26/2012 3.72 3.83 3.7 3.7 30,394
10/25/2012 3.72 3.74 3.7 3.71 11,829
10/24/2012 3.7 3.81 3.65 3.68 44,826
10/23/2012 3.77 3.805 3.6 3.67 71,290
10/22/2012 3.92 4.05 3.78 3.81 59,397
10/19/2012 4 4.04 3.82 3.9 85,950
10/18/2012 4.06 4.09 4 4.01 102,309
10/17/2012 4.22 4.22 4.04 4.05 52,643
10/16/2012 4.3 4.3 4.19 4.22 20,210
10/15/2012 4.12 4.32 4.12 4.28 30,804
10/12/2012 4.1 4.12 4.05 4.11 14,728
10/11/2012 4.08 4.135 4.05 4.09 13,330
10/10/2012 4.1 4.2671 4.03 4.04 107,792
10/09/2012 4.27 4.27 4.03 4.06 97,488
10/08/2012 4.31 4.31 4.22 4.25 41,136
10/05/2012 4.34 4.4084 4.29 4.31 60,931
10/04/2012 4.41 4.4799 4.25 4.33 32,355
10/03/2012 4.16 4.41 4.16 4.39 92,438
10/02/2012 4.09 4.17 4.02 4.14 52,566
10/01/2012 4.2 4.27 4.04 4.06 44,522
09/28/2012 4.18 4.25 4.15 4.18 54,246
09/27/2012 4.17 4.28 4.08 4.21 45,410
09/26/2012 4.07 4.2499 4.023 4.13 84,471
09/25/2012 4.25 4.37 4.06 4.07 106,394
09/24/2012 4.04 4.26 4.04 4.21 59,103
09/21/2012 4.36 4.52 4.0451 4.05 333,304
09/20/2012 3.96 4.29 3.91 4.22 63,602
09/19/2012 4.02 4.02 3.9 4 86,754
09/18/2012 4.08 4.15 3.9 4.02 66,824
09/17/2012 4.2 4.24 4 4.1 66,626
09/14/2012 4.39 4.45 4.15 4.23 163,098
09/13/2012 4.04 4.4 3.98 4.35 97,023
09/12/2012 4.03 4.05 3.93 4.04 36,437
09/11/2012 3.77 4.02 3.77 4.02 47,284
09/10/2012 3.83 3.85 3.77 3.84 33,335
09/07/2012 3.82 3.85 3.76 3.82 33,887
09/06/2012 3.82 3.95 3.75 3.8 95,317
09/05/2012 3.77 3.82 3.75 3.8 49,351
09/04/2012 3.75 3.82 3.7 3.8 29,222
08/31/2012 3.84 3.84 3.72 3.75 42,998
08/30/2012 3.78 3.81 3.76 3.8 30,227
08/29/2012 3.79 3.86 3.75 3.82 33,296
08/28/2012 3.84 3.89 3.75 3.8 36,889
08/27/2012 3.82 3.88 3.79 3.83 29,235
08/24/2012 3.72 3.8 3.7 3.8 38,260
08/23/2012 3.76 3.84 3.7 3.73 34,112
08/22/2012 3.99 4.01 3.75 3.78 105,039
08/21/2012 3.82 4.11 3.79 4.02 79,119
08/20/2012 3.89 3.89 3.77 3.8 46,336
08/17/2012 3.75 3.9 3.67 3.89 96,334
08/16/2012 3.59 3.75 3.48 3.74 77,053
08/15/2012 3.59 3.61 3.48 3.58 135,582
08/14/2012 3.71 3.71 3.51 3.58 83,013
08/13/2012 3.75 3.76 3.62 3.67 63,410
08/10/2012 3.72 3.82 3.65 3.74 64,686
08/09/2012 3.56 3.71 3.49 3.7 124,175
08/08/2012 4 4.03 3.54 3.56 411,029
08/07/2012 4.43 4.47 4.28 4.31 53,661
08/06/2012 4.36 4.61 4.36 4.4 76,542
08/03/2012 4.35 4.48 4.31 4.38 69,700
08/02/2012 4.22 4.415 4.22 4.25 65,110
08/01/2012 4.74 4.75 4.23 4.25 68,598
07/31/2012 4.73 4.78 4.6806 4.71 78,278
07/30/2012 4.8 4.89 4.72 4.76 69,610
07/27/2012 4.6 4.88 4.48 4.81 150,988
07/26/2012 4.45 4.59 4.3 4.57 103,330
07/25/2012 4.69 4.7 4.32 4.38 123,865
07/24/2012 4.91 4.91 4.65 4.67 64,041
07/23/2012 4.9 4.96 4.79 4.87 54,337
07/20/2012 4.94 4.98 4.85 4.96 97,087
07/19/2012 5.07 5.09 4.93 4.99 71,263
07/18/2012 5.26 5.3 5.02 5.04 71,506
07/17/2012 5.27 5.37 5.15 5.26 49,089
07/16/2012 5.64 5.64 5.15 5.22 103,323
07/13/2012 5.31 5.77 5.28 5.73 127,334
07/12/2012 5.25 5.32 5.194 5.3 62,593
07/11/2012 5.18 5.29 5.1 5.28 62,445
07/10/2012 5.3 5.31 5.16 5.18 57,981
07/09/2012 5.27 5.34 5.13 5.23 88,869
07/06/2012 5.21 5.33 5.08 5.29 64,586
07/05/2012 5.35 5.395 5.235 5.27 72,592
07/03/2012 5.35 5.45 5.32 5.35 54,228
07/02/2012 4.94 5.38 4.87 5.38 196,480
06/29/2012 5.89 5.92 5.52 5.57 181,544
06/28/2012 5.7 5.85 5.68 5.74 236,660
06/27/2012 5.3 5.76 5.3 5.76 193,927
06/26/2012 5.28 5.36 5.16 5.31 84,585
06/25/2012 4.98 5.33 4.95 5.33 79,847
06/22/2012 5.05 5.27 5.03 5.06 721,581
06/21/2012 5.23 5.29 4.94 4.98 105,760
06/20/2012 5.47 5.54 5.16 5.24 144,121
06/19/2012 5.42 5.53 5.42 5.5 124,951
06/18/2012 5.31 5.5 5.2925 5.41 53,568
06/15/2012 5.35 5.41 5.261 5.32 98,582
06/14/2012 5.28 5.4 5.27 5.37 82,694
06/13/2012 5.29 5.4 5.21 5.25 152,812
06/12/2012 5.09 5.37 5.02 5.33 182,415
06/11/2012 5.05 5.12 4.9701 5.06 129,334
06/08/2012 4.88 5.05 4.85 4.995 90,219
06/07/2012 4.95 5.0501 4.86 4.905 172,474
06/06/2012 4.82 4.99 4.67 4.85 162,964
06/05/2012 4.97 5.01 4.79 4.79 74,707
06/04/2012 5.01 5.15 4.96 5.02 159,451
06/01/2012 5.02 5.13 4.98 5 108,235
05/31/2012 5.18 5.23 5.11 5.16 159,435
05/30/2012 5.13 5.18 5.09 5.15 48,724
05/29/2012 5.2 5.21 5.0701 5.2 215,368
05/25/2012 5.2 5.2 5.08 5.12 54,174
05/24/2012 5.25 5.29 5.06 5.19 122,073
05/23/2012 5.06 5.28 5.06 5.22 124,325
05/22/2012 5.18 5.2391 5.0676 5.13 127,412
05/21/2012 5.15 5.18 5.0399 5.16 120,020
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.