Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hackett Grp Inc (NQ: HCKT )

26.02 -0.86 (-3.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2010 2.652 2.668 2.574 2.644 258,163 -0.01(-0.29%)
May 27, 2010 2.621 2.660 2.543 2.652 110,655 +0.11(+4.31%)
May 26, 2010 2.550 2.644 2.527 2.543 160,159 +0.01(+0.31%)
May 25, 2010 2.496 2.543 2.457 2.535 186,251 -0.05(-1.82%)
May 24, 2010 2.543 2.621 2.543 2.582 84,205 +0.05(+1.85%)
May 21, 2010 2.566 2.621 2.511 2.535 249,650 -0.09(-3.57%)
May 20, 2010 2.582 2.785 2.574 2.629 175,711 -0.21(-7.44%)
May 19, 2010 2.887 2.903 2.738 2.840 106,641 -0.07(-2.42%)
May 18, 2010 2.816 2.965 2.707 2.910 257,659 +0.13(+4.49%)
May 17, 2010 2.644 2.793 2.519 2.785 329,084 +0.17(+6.59%)
May 14, 2010 2.613 2.613 2.535 2.613 145,449 -0.03(-1.18%)
May 13, 2010 2.597 2.644 2.496 2.644 244,263 +0.00(+0.00%)
May 12, 2010 2.449 2.644 2.449 2.644 665,654 +0.45(+20.28%)
May 11, 2010 2.081 2.206 2.073 2.198 203,739 +0.04(+1.81%)
May 10, 2010 2.112 2.238 2.112 2.159 174,809 +0.02(+1.10%)
May 07, 2010 2.128 2.230 2.128 2.136 117,689 +0.00(+0.00%)
May 06, 2010 2.183 2.230 2.128 2.136 172,481 -0.06(-2.85%)
May 05, 2010 2.191 2.222 2.151 2.198 84,815 +0.00(+0.00%)
May 04, 2010 2.214 2.230 2.167 2.198 148,847 -0.05(-2.43%)
May 03, 2010 2.206 2.253 2.206 2.253 89,511 +0.05(+2.49%)
Apr 30, 2010 2.292 2.324 2.198 2.198 253,098 -0.10(-4.42%)
Apr 29, 2010 2.277 2.339 2.261 2.300 110,431 +0.04(+1.73%)
Apr 28, 2010 2.238 2.308 2.238 2.261 82,144 +0.01(+0.35%)
Apr 27, 2010 2.284 2.324 2.253 2.253 99,496 -0.05(-2.37%)
Apr 26, 2010 2.300 2.316 2.292 2.308 85,873 +0.00(+0.00%)
Apr 23, 2010 2.308 2.316 2.284 2.308 101,737 +0.00(+0.00%)
Apr 22, 2010 2.238 2.316 2.238 2.308 103,503 +0.04(+1.72%)
Apr 21, 2010 2.292 2.308 2.231 2.269 74,097 -0.02(-1.02%)
Apr 20, 2010 2.292 2.308 2.269 2.292 87,150 +0.02(+1.03%)
Apr 19, 2010 2.308 2.339 2.269 2.269 72,425 -0.06(-2.68%)
Apr 16, 2010 2.324 2.347 2.308 2.331 114,981 +0.01(+0.34%)
Apr 15, 2010 2.284 2.327 2.261 2.324 51,739 +0.02(+1.02%)
Apr 14, 2010 2.269 2.300 2.214 2.300 68,593 +0.04(+1.73%)
Apr 13, 2010 2.289 2.292 2.253 2.261 31,113 -0.02(-1.03%)
Apr 12, 2010 2.261 2.284 2.253 2.284 93,193 +0.02(+0.69%)
Apr 09, 2010 2.269 2.284 2.253 2.269 61,491 +0.00(+0.00%)
Apr 08, 2010 2.238 2.347 2.238 2.269 95,656 +0.02(+0.69%)
Apr 07, 2010 2.269 2.292 2.253 2.253 52,256 -0.02(-1.03%)
Apr 06, 2010 2.308 2.316 2.238 2.277 61,119 -0.05(-2.35%)
Apr 05, 2010 2.277 2.331 2.238 2.331 86,331 +0.05(+2.41%)
Apr 01, 2010 2.198 2.277 2.277 2.277 169,106 +0.10(+4.68%)
Mar 31, 2010 2.331 2.347 2.175 2.175 315,245 -0.17(-7.33%)
Mar 30, 2010 2.347 2.355 2.284 2.347 90,348 +0.01(+0.33%)
Mar 29, 2010 2.269 2.339 2.253 2.339 97,142 +0.09(+3.82%)
Mar 26, 2010 2.269 2.300 2.238 2.253 34,861 -0.01(-0.35%)
Mar 25, 2010 2.261 2.331 2.238 2.261 77,524 +0.01(+0.35%)
Mar 24, 2010 2.253 2.284 2.238 2.253 124,766 -0.01(-0.35%)
Mar 23, 2010 2.238 2.269 2.198 2.261 76,906 +0.02(+0.70%)
Mar 22, 2010 2.206 2.245 2.191 2.245 87,620 +0.02(+0.70%)
Mar 19, 2010 2.222 2.230 2.206 2.230 164,395 +0.02(+1.06%)
Mar 18, 2010 2.206 2.269 2.198 2.206 78,163 +0.00(+0.00%)
Mar 17, 2010 2.222 2.230 2.206 2.206 90,795 -0.02(-1.05%)
Mar 16, 2010 2.222 2.230 2.191 2.230 45,426 +0.02(+0.71%)
Mar 15, 2010 2.194 2.230 2.191 2.214 62,858 -0.01(-0.35%)
Mar 12, 2010 2.214 2.230 2.159 2.222 287,378 +0.02(+0.71%)
Mar 11, 2010 2.222 2.245 2.159 2.206 169,017 -0.04(-1.74%)
Mar 10, 2010 2.284 2.284 2.198 2.245 188,759 -0.05(-2.05%)
Mar 09, 2010 2.292 2.324 2.245 2.292 172,208 -0.01(-0.34%)
Mar 08, 2010 2.277 2.327 2.253 2.300 210,864 +0.02(+0.69%)
Mar 05, 2010 2.222 2.308 2.167 2.284 186,893 +0.05(+2.10%)
Mar 04, 2010 2.214 2.238 2.198 2.238 74,305 +0.02(+1.06%)
Mar 03, 2010 2.230 2.230 2.151 2.214 93,794 +0.00(+0.00%)
Mar 02, 2010 2.159 2.230 2.128 2.214 84,694 +0.05(+2.54%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.