Historical Stock Prices

HCKT 
$8.81
*  
0.42
4.55%
Get HCKT Alerts
*Delayed - data as of Feb. 27, 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 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
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
05/28/2014 6.1 6.12 6.005 6.03 73,938
05/27/2014 6.14 6.19 6.08 6.14 34,787
05/23/2014 5.95 6.13 5.94 6.07 44,347
05/22/2014 5.89 6.02 5.89 5.95 33,690
05/21/2014 5.91 6.01 5.85 5.91 43,613
05/20/2014 5.97 6.08 5.86 5.9 98,273
05/19/2014 5.98 6.09 5.96 6.005 31,564
05/16/2014 5.97 6.02 5.91 6.01 43,959
05/15/2014 6.02 6.11 5.96 5.99 76,184
05/14/2014 6.18 6.19 5.99 6.07 61,562
05/13/2014 6.11 6.24 6.09 6.18 88,888
05/12/2014 5.95 6.19 5.95 6.16 134,872
05/09/2014 5.92 5.99 5.88 5.98 87,420
05/08/2014 6.03 6.03 5.9 5.95 76,090
05/07/2014 5.95 6.03 5.86 6.01 73,508
05/06/2014 5.9 5.96 5.87 5.9 126,910
05/05/2014 5.9 5.98 5.87 5.9 98,305
05/02/2014 5.96 6.03 5.9 5.95 63,870
05/01/2014 5.97 6.03 5.78 5.92 137,310
04/30/2014 5.9 6.09 5.89 6 50,637
04/29/2014 5.95 6.05 5.88 5.94 43,351
04/28/2014 5.95 6.04 5.88 5.92 199,481
04/25/2014 6 6.04 5.95 5.98 89,647
04/24/2014 6.14 6.14 6.01 6.02 32,887
04/23/2014 6.27 6.29 6.06 6.08 55,025
04/22/2014 6.44 6.48 6.23 6.31 34,283
04/21/2014 6.29 6.47 6.26 6.44 70,306
04/17/2014 6.19 6.35 6.13 6.35 98,517
04/16/2014 6.12 6.25 6.07 6.23 111,920
04/15/2014 6.03 6.13 5.9 6.07 62,668
04/14/2014 6.02 6.13 5.95 6.03 78,792
04/11/2014 5.9 6.02 5.89 5.97 63,490
04/10/2014 5.92 5.97 5.85 5.89 142,844
04/09/2014 5.93 5.98 5.86 5.95 85,991
04/08/2014 5.9 6.02 5.83 5.9 86,724
04/07/2014 5.95 5.97 5.85 5.9 163,287
04/04/2014 6.18 6.23 5.94 5.94 86,224
04/03/2014 6.15 6.25 6.1 6.19 78,306
04/02/2014 5.99 6.24 5.99 6.18 62,637
04/01/2014 6.01 6.25 5.98 6.19 77,464
03/31/2014 6 6.17 5.97 5.98 96,900
03/28/2014 6.1 6.25 5.98 6.01 68,437
03/27/2014 6 6.23 5.97 6.12 72,507
03/26/2014 6.1 6.18 5.97 5.98 66,290
03/25/2014 6.08 6.19 6.04 6.05 56,162
03/24/2014 5.99 6.16 5.8119 6.03 54,904
03/21/2014 6.23 6.24 5.95 5.99 141,380
03/20/2014 5.95 6.26 5.95 6.23 65,964
03/19/2014 5.95 6.05 5.95 5.99 98,506
03/18/2014 6.07 6.07 5.95 5.97 65,159
03/17/2014 6.04 6.09 5.93 6.01 77,721
03/14/2014 5.98 6.17 5.95 5.99 61,740
03/13/2014 6.15 6.22 5.9728 6.02 42,183
03/12/2014 6 6.178 5.9869 6.11 35,331
03/11/2014 6.21 6.228 6.03 6.04 58,210
03/10/2014 6 6.23 6 6.23 58,398
03/07/2014 6.05 6.17 6.01 6.02 53,352
03/06/2014 5.94 6.06 5.92 6.04 37,261
03/05/2014 5.98 6.07 5.92 5.95 63,584
03/04/2014 5.88 6.14 5.88 6.02 110,106
03/03/2014 5.89 5.92 5.78 5.8 147,183
02/28/2014 5.88 5.978 5.87 5.89 205,302
02/27/2014 5.91 5.93 5.846 5.9 115,878
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?