The Hackett Group, Inc. (HCKT) NASDAQ

20.30

-0.28(-1.36%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 202620.6420.320.320.6420.25178,016
January 12, 202620.1720.5820.5820.6420.1159,488
January 09, 202620.2920.2820.2820.520.07140,105
January 08, 202619.8120.2820.2820.3119.77168,203
January 07, 202620.0719.9319.9320.0719.7125,378
January 06, 202619.7920.0120.0120.0819.7172,036
January 05, 202619.5619.8419.8420.1619.45236,119
January 02, 202619.7819.5519.5519.7819.41348,000
December 31, 202519.819.6319.6319.819.54150,637
December 30, 202519.9319.8219.822019.74120,600
December 29, 202519.9919.9519.9520.0619.84138,100
December 26, 202519.9919.9719.9720.0919.79308,003
December 24, 202520.0120.0420.0420.0819.86216,447
December 23, 202519.7419.8719.8720.0219.65305,000
December 22, 202519.919.9419.8220.1719.86410,800
December 19, 202519.9219.9419.8220.0219.83343,100
December 18, 202520.420.0119.8920.4119.94236,238
December 17, 202520.5520.1720.0520.6820.13224,802
December 16, 202519.8620.5520.4320.6519.83739,218
December 15, 202520.119.8619.7420.119.6307,200
December 12, 202519.9719.9819.9820.0419.66530,857
December 11, 202520.1919.8819.8820.4119.84751,016
December 10, 202519.6420.1120.1120.1619.64577,219
December 09, 202519.0719.6619.6619.7118.99246,500
December 08, 202519.518.9818.9819.7318.95482,700
December 05, 202518.9319.4319.4319.4918.78395,900
December 04, 202519.0819.1219.1219.3118.93529,943
December 03, 202518.8519.1719.1719.2518.71436,200
December 02, 202518.8418.8118.8118.8418.62435,222
December 01, 202518.3918.6918.6918.9118.3461,800
November 28, 202518.4118.4718.4718.4918.33223,600
November 26, 202518.5718.418.418.6218.34282,400
November 25, 202518.5218.6518.6518.8518.5347,506
November 24, 202518.1618.4218.4218.4217.99325,839
November 21, 202517.6718.1618.1618.3517.6329,900
November 20, 20251817.6517.6518.1117.62308,200
November 19, 202518.1517.7717.7718.2117.77292,709
November 18, 202518.2518.1218.1218.3318.1352,783
November 17, 202518.3918.2618.2618.4618.24351,500
November 14, 202518.1318.4518.4518.4518.1374,543
November 13, 202518.4618.3218.3218.618.27404,000
November 12, 202518.618.5418.5418.7118.45219,600
November 11, 202518.4518.5718.5718.718.4260,300
November 10, 202518.7518.4318.4318.7518.32240,300
November 07, 202518.7118.5718.5718.7718.44349,795
November 06, 202519.0518.7718.7719.2518.66601,800
November 05, 202518.9218.9418.9419.1718.681.28M
November 04, 202517.8817.6617.6618.1617.52421,000
November 03, 202518.09181818.1417.8248,500
October 31, 202517.9718.1118.1118.2417.9213,457
October 30, 202517.8218.0418.0418.2817.77186,108
October 29, 202518.4217.8417.8418.4717.66226,974
October 28, 202518.618.4318.4318.6818.42256,000
October 27, 202518.9418.5518.5519.0618.51192,053
October 24, 202518.9418.9318.9319.0718.73162,260
October 23, 202518.9518.7218.7219.0418.62421,400
October 22, 202519.1718.9518.9519.2518.9189,400
October 21, 202518.7119.1719.1719.2218.7255,900
October 20, 202518.8418.8118.8119.0418.64217,200
October 17, 202518.8818.6118.6118.9518.54229,400
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved