Canada markets closed

The Hackett Group, Inc. (HCKT)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
22.47-0.03 (-0.13%)
At close: 04:00PM EDT
22.47 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 202422.5122.6922.4222.4722.4766,300
Apr 22, 202422.6322.8822.4122.5022.50101,400
Apr 19, 202422.3922.6522.3922.6022.60102,300
Apr 18, 202422.4722.7422.3822.4722.47140,100
Apr 17, 202422.6022.7322.2222.4422.44116,600
Apr 16, 202422.3322.4622.2322.4322.43100,700
Apr 15, 202422.7422.7922.2722.4122.4169,700
Apr 12, 202423.1823.1922.7122.7122.7156,400
Apr 11, 202422.9623.2422.9623.1923.1973,900
Apr 10, 202423.0223.1922.6822.9122.9187,200
Apr 09, 202423.3123.4123.1923.4123.4174,900
Apr 08, 202423.3723.4623.2323.2423.2486,300
Apr 05, 202423.5823.5823.2823.3223.3252,900
Apr 04, 202423.8423.8823.5923.6123.6199,300
Apr 03, 202423.5923.8223.4923.6423.6475,100
Apr 02, 202424.1124.1923.5523.6623.6680,100
Apr 01, 202424.3024.3524.0624.1824.1876,500
Mar 28, 202424.0924.4124.0824.3024.30137,100
Mar 27, 202424.1224.1223.9323.9923.9992,600
Mar 26, 202424.2024.2323.8923.9223.9276,600
Mar 25, 202424.2424.4023.8624.1824.1891,200
Mar 22, 202424.4924.4924.0124.0624.0668,100
Mar 21, 202424.6524.6524.3524.4224.4296,400
Mar 21, 20240.11 Dividend
Mar 20, 202424.1924.5724.0024.5524.44113,100
Mar 19, 202423.9224.3323.7924.2824.1780,300
Mar 18, 202424.1624.2423.8323.8423.7386,900
Mar 15, 202423.9424.3623.8524.1824.07168,700
Mar 14, 202424.3524.3923.7824.0823.9773,600
Mar 13, 202424.8624.9224.3924.4624.3565,600
Mar 12, 202424.6724.8724.5524.8224.7163,600
Mar 11, 202424.6724.7924.4224.7924.6851,500
Mar 08, 202424.8825.1224.6324.7024.5960,800
Mar 07, 202424.8624.8624.5324.6524.5458,100
Mar 06, 202424.8324.9324.5824.6424.5372,900
Mar 05, 202424.8424.9224.5924.6924.5888,500
Mar 04, 202424.9625.2324.8825.0124.9071,000
Mar 01, 202424.7125.1024.5124.9624.85105,700
Feb 29, 202425.0025.2624.5124.7224.61180,000
Feb 28, 202424.9025.0124.5524.9924.8885,900
Feb 27, 202425.1925.4624.9825.0824.9790,800
Feb 26, 202424.3725.2024.2425.1325.02119,900
Feb 23, 202424.5224.6924.2224.4224.3198,000
Feb 22, 202425.0425.3824.3024.3424.23148,800
Feb 21, 202425.0026.6923.7625.0524.94304,400
Feb 20, 202423.1223.3522.8722.9222.82104,700
Feb 16, 202423.8023.8823.3523.3623.2682,600
Feb 15, 202423.5823.9523.5323.8523.74127,600
Feb 14, 202423.3523.4223.0423.4023.30132,700
Feb 13, 202423.5323.6422.7922.9222.82124,500
Feb 12, 202423.4824.1923.4724.0823.97105,500
Feb 09, 202423.0723.4423.0423.3623.2688,900
Feb 08, 202422.4423.1022.4423.1023.0069,900
Feb 07, 202422.9023.1622.4122.4422.3459,200
Feb 06, 202422.5522.9422.4722.9122.8160,900
Feb 05, 202422.6622.6622.3822.5422.4463,300
Feb 02, 202423.1223.2422.8322.8722.7754,800
Feb 01, 202423.1323.3222.9823.2923.1968,200
Jan 31, 202423.4523.5723.0223.1223.02104,400
Jan 30, 202423.2723.4623.1323.4023.3039,300
Jan 29, 202423.2423.4023.1223.4023.3050,800
Jan 26, 202423.6623.7323.2423.2723.1755,800
Jan 25, 202423.7223.7623.2423.4623.3572,900
Jan 24, 202423.7223.7223.3723.4423.3363,200
Jan 23, 202424.0324.2523.5623.6123.5067,900
Jan 22, 202423.6323.9123.6323.9123.8081,800
Jan 19, 202423.5923.5923.2323.4123.31121,200
Jan 18, 202423.2323.4423.1323.4323.3362,700
Jan 17, 202422.7123.2022.7123.1823.0860,900
Jan 16, 202422.7423.0322.7022.9522.8571,800
Jan 12, 202422.8923.1222.7322.8322.7361,200
Jan 11, 202422.4022.7422.2022.7022.6068,000
Jan 10, 202422.1422.5022.0722.4722.3769,700
Jan 09, 202422.0322.2321.9322.2022.1056,300
Jan 08, 202421.9322.2621.9322.2622.1682,200
Jan 05, 202422.2722.3721.9721.9921.89155,600
Jan 04, 202422.4922.5021.4322.4122.3194,700
Jan 03, 202422.5622.7522.2322.4422.34120,200
Jan 02, 202422.5522.8722.5522.6822.5899,800
Dec 29, 202323.0023.0122.7222.7722.67189,900
Dec 28, 202322.9323.0922.8422.9722.8767,300
Dec 27, 202322.9923.3122.8722.9722.87111,100
Dec 26, 202322.6422.8922.4422.8622.7670,100
Dec 22, 202322.5522.6822.3622.5322.43112,900
Dec 21, 202322.3822.6022.3022.6022.5078,200
Dec 21, 20230.11 Dividend
Dec 20, 202322.7322.8922.2322.3222.11132,900
Dec 19, 202322.4722.7122.2522.6522.44107,300
Dec 18, 202322.4522.6121.9422.2722.06109,300
Dec 15, 202322.7722.7722.2422.2722.06264,800
Dec 14, 202323.1023.2522.5122.5722.36135,900
Dec 13, 202322.3622.8822.2222.8822.67179,600
Dec 12, 202322.3322.4922.0322.2622.0565,900
Dec 11, 202322.3422.5922.1922.3122.1054,500
Dec 08, 202322.2222.5022.1922.3522.1470,300
Dec 07, 202322.2422.5122.0822.3022.0961,400
Dec 06, 202322.6523.0522.3022.3222.1155,700
Dec 05, 202322.8423.0122.4722.5522.3451,400
Dec 04, 202322.5722.9922.5722.8422.6358,600
Dec 01, 202321.7622.5721.5122.4722.26124,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...