The Hackett Group, Inc. Historical Stock Prices

HCKT 
$6.21
*  
0.07
1.11%
Get HCKT Alerts
*Delayed - data as of Jul. 25, 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: 1 Year, From 25-JUL-2013 TO 25-JUL-2014

Date Open High Low Close / Last Volume
16:00  6.21  6.30  6.16  6.21 44,389
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
02/26/2014 6 6 5.821 5.95 137,409
02/25/2014 6.11 6.202 5.872 6.04 92,675
02/24/2014 6.03 6.1 5.98 6.08 42,689
02/21/2014 6.1 6.16 6.01 6.05 60,568
02/20/2014 5.97 6.09 5.97 6.06 25,770
02/19/2014 6.12 6.16 5.926 5.97 42,202
02/18/2014 6.06 6.23 5.97 6.12 56,351
02/14/2014 6.09 6.115 5.96 6.08 29,565
02/13/2014 5.86 6.14 5.86 6.07 39,458
02/12/2014 5.97 6.01 5.9 5.9 44,221
02/11/2014 5.87 6.1 5.87 5.99 42,177
02/10/2014 5.9 6.14 5.86 5.9 43,778
02/07/2014 5.91 6.0332 5.88 5.92 72,195
02/06/2014 5.9 5.95 5.85 5.92 61,352
02/05/2014 5.9 5.972 5.89 5.9 77,186
02/04/2014 5.91 6.0001 5.88 5.91 72,138
02/03/2014 5.91 5.94 5.84 5.9 213,444
01/31/2014 5.88 6.104 5.82 5.9 101,620
01/30/2014 5.96 6.07 5.87 5.95 53,607
01/29/2014 5.89 5.9908 5.85 5.91 50,735
01/28/2014 5.83 6 5.83 5.9 82,758
01/27/2014 5.87 6.04 5.76 5.85 77,023
01/24/2014 5.96 5.96 5.79 5.87 57,287
01/23/2014 6.02 6.07 5.98 6 40,175
01/22/2014 6.18 6.18 6 6.03 44,424
01/21/2014 6.05 6.22 6.05 6.16 63,305
01/17/2014 6.02 6.18 6.01 6.03 51,673
01/16/2014 6.07 6.14 5.955 6.04 33,124
01/15/2014 5.9 6.14 5.86 6.09 66,705
01/14/2014 5.86 6.03 5.84 5.89 42,180
01/13/2014 6 6 5.79 5.82 54,657
01/10/2014 5.99 6.05 5.87 6 39,262
01/09/2014 6.13 6.13 5.95 5.97 61,435
01/08/2014 6.03 6.12 5.99 6.1 52,786
01/07/2014 6.04 6.13 6.01 6.04 49,476
01/06/2014 6.2 6.2 6.02 6.04 61,558
01/03/2014 6.12 6.24 6.05 6.2 40,876
01/02/2014 6.17 6.19 6.12 6.13 49,803
12/31/2013 6.2 6.3 6.18 6.21 63,044
12/30/2013 6.23 6.28 6.18 6.18 30,001
12/27/2013 6.2 6.3 6.17 6.21 43,822
12/26/2013 6.32 6.329 6.15 6.17 80,294
12/24/2013 6.34 6.39 6.29 6.31 18,752
12/23/2013 6.16 6.4 6.16 6.34 64,916
12/20/2013 6.14 6.25 6 6.13 284,785
12/19/2013 6.24 6.24 6.06 6.12 74,300
12/18/2013 6.12 6.2 5.97 6.19 72,008
12/17/2013 5.89 6.17 5.86 6.13 80,656
12/16/2013 5.75 5.91 5.74 5.88 191,725
12/13/2013 5.53 5.8199 5.53 5.76 129,851
12/12/2013 5.64 5.94 5.47 5.5 242,647
12/11/2013 5.63 5.83 5.6 5.62 134,686
12/10/2013 5.66 6.1 5.63 5.65 244,751
12/09/2013 5.84 5.93 5.72 5.74 297,534
12/06/2013 6.08 6.11 5.85 5.87 147,009
12/05/2013 6.18 6.18 6.05 6.15 83,791
12/04/2013 6.3 6.3 6.015 6.16 112,604
12/03/2013 6.12 6.35 6.12 6.35 77,532
12/02/2013 6.25 6.275 6.13 6.14 78,046
11/29/2013 6.19 6.32 6.13 6.25 32,452
11/27/2013 5.93 6.17 5.87 6.16 49,974
11/26/2013 5.82 6 5.82 5.92 135,963
11/25/2013 6.14 6.16 5.81 5.83 118,563
11/22/2013 6.22 6.3 6.18 6.24 57,899
11/21/2013 6.14 6.4101 6.13 6.24 73,477
11/20/2013 6.03 6.15 5.98 6.11 58,700
11/19/2013 5.92 6.08 5.86 6.01 64,322
11/18/2013 5.96 6.04 5.88 5.94 106,972
11/15/2013 6.01 6.01 5.93 5.96 76,625
11/14/2013 5.95 6.03 5.945 6.03 81,678
11/13/2013 6.12 6.13 5.9 5.96 188,215
11/12/2013 6.03 6.18 5.92 6.13 106,472
11/11/2013 5.84 6.12 5.84 6.07 241,996
11/08/2013 5.86 6.1 5.81 5.83 193,695
11/07/2013 6.21 6.21 5.75 5.88 332,840
11/06/2013 6.71 6.71 5.88 6.23 413,264
11/05/2013 6.92 7.18 6.86 7.07 89,382
11/04/2013 6.88 7.02 6.86 6.92 206,415
11/01/2013 7.09 7.12 6.87 6.92 131,409
10/31/2013 7 7.2 6.85 7.12 316,759
10/30/2013 6.93 7.05 6.93 7 66,681
10/29/2013 7.14 7.16 6.94 6.95 78,433
10/28/2013 6.92 7.16 6.81 7.16 165,493
10/25/2013 7.17 7.17 6.91 6.92 131,538
10/24/2013 7.11 7.245 7.11 7.14 83,219
10/23/2013 7.01 7.12 6.94 7.08 83,331
10/22/2013 7.18 7.24 7.02 7.02 106,330
10/21/2013 7.14 7.2399 7.11 7.18 184,085
10/18/2013 7.1 7.2 7.1 7.18 171,226
10/17/2013 7.43 7.48 6.96 7.02 270,073
10/16/2013 7.21 7.44 7.21 7.38 283,996
10/15/2013 7.07 7.217 7.03 7.15 306,308
10/14/2013 6.97 7.255 6.97 7.14 525,035
10/11/2013 7.11 7.12 7 7.03 306,877
10/10/2013 7 7.145 6.96 7.03 232,083
10/09/2013 6.97 7 6.93 6.95 133,327
10/08/2013 7 7 6.92 6.96 126,616
10/07/2013 6.86 7.01 6.86 6.97 145,666
10/04/2013 6.97 7.02 6.96 6.97 65,421
10/03/2013 6.91 7 6.91 6.98 133,905
10/02/2013 7.05 7.07 6.92 6.94 151,388
10/01/2013 7.1 7.17 7.05 7.07 146,440
09/30/2013 6.98 7.3 6.92 7.13 338,729
09/27/2013 6.81 7.13 6.81 6.99 189,702
09/26/2013 6.48 7.0565 6.48 6.86 410,164
09/25/2013 6.65 6.71 6.48 6.49 388,612
09/24/2013 6.5 6.76 6.48 6.64 282,359
09/23/2013 6.44 6.52 6.43 6.5 325,881
09/20/2013 6.47 6.52 6.43 6.46 210,483
09/19/2013 6.42 6.46 6.39 6.45 183,621
09/18/2013 6.45 6.46 6.4 6.43 233,728
09/17/2013 6.45 6.458 6.41 6.43 176,959
09/16/2013 6.45 6.49 6.39 6.43 210,608
09/13/2013 6.4 6.44 6.37 6.41 122,099
09/12/2013 6.42 6.45 6.36 6.37 185,741
09/11/2013 6.48 6.5 6.43 6.44 86,283
09/10/2013 6.5 6.62 6.41 6.48 220,366
09/09/2013 6.53 6.63 6.483 6.53 188,053
09/06/2013 6.53 6.65 6.5 6.51 102,594
09/05/2013 6.39 6.59 6.36 6.53 62,792
09/04/2013 6.46 6.65 6.4 6.52 415,242
09/03/2013 6.39 6.48 6.38 6.44 220,536
08/30/2013 6.43 6.43 6.38 6.41 157,023
08/29/2013 6.41 6.43 6.35 6.41 41,367
08/28/2013 6.4 6.43 6.32 6.4 110,464
08/27/2013 6.44 6.48 6.37 6.39 63,103
08/26/2013 6.42 6.49 6.38 6.48 62,243
08/23/2013 6.42 6.48 6.355 6.42 119,436
08/22/2013 6.45 6.5 6.41 6.43 76,730
08/21/2013 6.49 6.49 6.36 6.42 36,609
08/20/2013 6.41 6.49 6.36 6.49 102,599
08/19/2013 6.4 6.49 6.36 6.39 139,489
08/16/2013 6.3 6.45 6.3 6.34 164,315
08/15/2013 6.37 6.4 6.3 6.33 173,308
08/14/2013 6.45 6.49 6.41 6.41 62,282
08/13/2013 6.43 6.5 6.39 6.46 75,897
08/12/2013 6.35 6.5 6.35 6.5 135,440
08/09/2013 6.37 6.5788 6.28 6.46 112,428
08/08/2013 6.41 6.49 6.37 6.46 94,917
08/07/2013 6.22 6.49 6.22 6.36 374,313
08/06/2013 5.58 5.6 5.49 5.53 31,754
08/05/2013 5.58 5.59 5.42 5.57 84,325
08/02/2013 5.5 5.58 5.43 5.58 20,380
08/01/2013 5.58 5.58 5.4 5.53 45,529
07/31/2013 5.52 5.63 5.49 5.56 32,503
07/30/2013 5.46 5.57 5.45 5.52 32,128
07/29/2013 5.47 5.47 5.36 5.47 79,843
07/26/2013 5.72 5.75 5.391 5.51 184,964
07/25/2013 5.59 5.815 5.56 5.78 70,734
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?