Quantcast

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

HCKT 
$16.33
*  
0.06
0.37%
Get HCKT Alerts
*Delayed - data as of Mar. 21, 2019 14:03 ET  -  Find a broker to begin trading HCKT now
Exchange:NASDAQ
Industry: Consumer Services
Community Rating:
View:    HCKT Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 20-DEC-2018 TO 20-MAR-2019

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.
14:03 16.36 16.58 16.32 16.33 34,364
03/20/2019 16.54 16.71 16.25 16.39 144,843
03/19/2019 16.56 16.62 16.4 16.54 56,548
03/18/2019 16.36 16.57 16.16 16.55 78,163
03/15/2019 15.97 16.63 15.86 16.42 386,918
03/14/2019 16 16.07 15.9 15.95 110,243
03/13/2019 15.83 16.12 15.74 16.01 102,271
03/12/2019 16.05 16.17 15.83 15.91 64,345
03/11/2019 16.17 16.37 16.01 16.17 63,208
03/08/2019 15.93 16.19 15.93 16.13 49,355
03/07/2019 15.99 16.075 15.8 16.03 72,869
03/06/2019 16.4 16.4 15.89 16.02 243,703
03/05/2019 16.36 16.46 16.2511 16.43 53,734
03/04/2019 16.43 16.5 16.26 16.35 74,245
03/01/2019 16.34 16.57 16.31 16.43 213,926
02/28/2019 16.11 16.36 15.8908 16.26 134,834
02/27/2019 15.65 16.2 15.65 16.11 176,474
02/26/2019 16.31 16.43 15.68 15.76 143,077
02/25/2019 16.63 16.6514 16.31 16.32 78,872
02/22/2019 16.36 16.71 16.21 16.6 105,012
02/21/2019 16.83 16.99 16.165 16.25 129,216
02/20/2019 17.5 17.78 16.64 16.83 508,373
02/19/2019 19.24 19.56 19 19.45 127,244
02/15/2019 19.2 19.57 18.97 19.4 129,322
02/14/2019 19.09 19.29 18.86 19.06 91,512
02/13/2019 19.29 19.395 18.94 19.01 36,193
02/12/2019 19.29 19.37 19.11 19.25 45,340
02/11/2019 18.9 19.23 18.79 19.21 58,583
02/08/2019 18.78 19.32 18.69 18.89 62,661
02/07/2019 18.63 18.87 18.37 18.86 54,052
02/06/2019 18.71 18.83 18.49 18.69 75,747
02/05/2019 18.38 18.8 18.25 18.7 97,070
02/04/2019 18.06 18.36 17.98 18.32 85,879
02/01/2019 18 18.08 17.88 18.08 50,247
01/31/2019 17.72 18.06 17.72 17.99 64,599
01/30/2019 17.79 17.93 17.57 17.82 52,187
01/29/2019 17.75 17.7842 17.58 17.62 46,232
01/28/2019 17.97 18.02 17.73 17.75 68,212
01/25/2019 17.64 18 17.64 17.97 60,939
01/24/2019 17.68 17.76 17.5 17.61 80,995
01/23/2019 17.79 17.94 17.53 17.67 55,183
01/22/2019 18.1 18.17 17.73 17.75 109,584
01/18/2019 18.42 18.65 18.15 18.25 84,984
01/17/2019 17.94 18.53 17.94 18.4 78,544
01/16/2019 17.93 18.25 17.91 18.04 81,072
01/15/2019 17.57 17.92 17.56 17.78 145,100
01/14/2019 17.61 17.84 17.4 17.56 152,198
01/11/2019 17.07 17.72 17.02 17.65 205,322
01/10/2019 16.76 16.96 16.76 16.91 49,034
01/09/2019 16.5 16.89 16.39 16.85 132,625
01/08/2019 16.25 16.57 16.19 16.46 143,141
01/07/2019 16.16 16.395 16.04 16.13 156,901
01/04/2019 16.22 16.54 16.04 16.17 60,426
01/03/2019 15.97 16.25 15.97 16.06 58,542
01/02/2019 15.87 16.34 15.79 16.1 137,314
12/31/2018 15.95 16.09 15.67 16.01 130,458
12/28/2018 15.91 16.21 15.8802 15.92 121,187
12/27/2018 15.86 15.98 15.415 15.86 107,589
12/26/2018 15.77 16.12 15.25 16.09 186,317
12/24/2018 15.87 16 15.71 15.71 52,057
12/21/2018 16.42 16.62 15.98 16.02 228,199
12/20/2018 16.46 16.63 16.315 16.51 96,946
*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?

Smart Portfolio