UK markets closed

The Hackett Group, Inc. (HCKT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.14+0.18 (+0.82%)
At close: 04:00PM EDT
22.14 0.00 (0.00%)
After hours: 04:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202422.1022.2922.0522.1422.1476,193
02 May 202422.0422.0721.8121.9621.9688,600
01 May 202421.8022.2021.7621.8921.8976,500
30 Apr 202422.0122.0921.6921.6921.69114,300
29 Apr 202422.0022.1621.9922.1222.1270,700
26 Apr 202421.9322.0221.7921.9521.9567,400
25 Apr 202422.2222.2321.7821.8821.88101,400
24 Apr 202422.5122.5122.1922.3322.3367,500
23 Apr 202422.5122.6922.4222.4722.4766,300
22 Apr 202422.6322.8822.4122.5022.50101,400
19 Apr 202422.3922.6522.3922.6022.60102,300
18 Apr 202422.4722.7422.3822.4722.47140,100
17 Apr 202422.6022.7322.2222.4422.44116,600
16 Apr 202422.3322.4622.2322.4322.43100,700
15 Apr 202422.7422.7922.2722.4122.4169,700
12 Apr 202423.1823.1922.7122.7122.7156,400
11 Apr 202422.9623.2422.9623.1923.1973,900
10 Apr 202423.0223.1922.6822.9122.9187,200
09 Apr 202423.3123.4123.1923.4123.4174,900
08 Apr 202423.3723.4623.2323.2423.2486,300
05 Apr 202423.5823.5823.2823.3223.3252,900
04 Apr 202423.8423.8823.5923.6123.6199,300
03 Apr 202423.5923.8223.4923.6423.6475,100
02 Apr 202424.1124.1923.5523.6623.6680,100
01 Apr 202424.3024.3524.0624.1824.1876,500
28 Mar 202424.0924.4124.0824.3024.30137,100
27 Mar 202424.1224.1223.9323.9923.9992,600
26 Mar 202424.2024.2323.8923.9223.9276,600
25 Mar 202424.2424.4023.8624.1824.1891,200
22 Mar 202424.4924.4924.0124.0624.0668,100
21 Mar 202424.6524.6524.3524.4224.4296,400
21 Mar 20240.11 Dividend
20 Mar 202424.1924.5724.0024.5524.44113,100
19 Mar 202423.9224.3323.7924.2824.1780,300
18 Mar 202424.1624.2423.8323.8423.7386,900
15 Mar 202423.9424.3623.8524.1824.07168,700
14 Mar 202424.3524.3923.7824.0823.9773,600
13 Mar 202424.8624.9224.3924.4624.3565,600
12 Mar 202424.6724.8724.5524.8224.7163,600
11 Mar 202424.6724.7924.4224.7924.6851,500
08 Mar 202424.8825.1224.6324.7024.5960,800
07 Mar 202424.8624.8624.5324.6524.5458,100
06 Mar 202424.8324.9324.5824.6424.5372,900
05 Mar 202424.8424.9224.5924.6924.5888,500
04 Mar 202424.9625.2324.8825.0124.9071,000
01 Mar 202424.7125.1024.5124.9624.85105,700
29 Feb 202425.0025.2624.5124.7224.61180,000
28 Feb 202424.9025.0124.5524.9924.8885,900
27 Feb 202425.1925.4624.9825.0824.9790,800
26 Feb 202424.3725.2024.2425.1325.02119,900
23 Feb 202424.5224.6924.2224.4224.3198,000
22 Feb 202425.0425.3824.3024.3424.23148,800
21 Feb 202425.0026.6923.7625.0524.94304,400
20 Feb 202423.1223.3522.8722.9222.82104,700
16 Feb 202423.8023.8823.3523.3623.2682,600
15 Feb 202423.5823.9523.5323.8523.74127,600
14 Feb 202423.3523.4223.0423.4023.30132,700
13 Feb 202423.5323.6422.7922.9222.82124,500
12 Feb 202423.4824.1923.4724.0823.97105,500
09 Feb 202423.0723.4423.0423.3623.2688,900
08 Feb 202422.4423.1022.4423.1023.0069,900
07 Feb 202422.9023.1622.4122.4422.3459,200
06 Feb 202422.5522.9422.4722.9122.8160,900
05 Feb 202422.6622.6622.3822.5422.4463,300
02 Feb 202423.1223.2422.8322.8722.7754,800
01 Feb 202423.1323.3222.9823.2923.1968,200
31 Jan 202423.4523.5723.0223.1223.02104,400
30 Jan 202423.2723.4623.1323.4023.3039,300
29 Jan 202423.2423.4023.1223.4023.3050,800
26 Jan 202423.6623.7323.2423.2723.1755,800
25 Jan 202423.7223.7623.2423.4623.3572,900
24 Jan 202423.7223.7223.3723.4423.3363,200
23 Jan 202424.0324.2523.5623.6123.5067,900
22 Jan 202423.6323.9123.6323.9123.8081,800
19 Jan 202423.5923.5923.2323.4123.31121,200
18 Jan 202423.2323.4423.1323.4323.3362,700
17 Jan 202422.7123.2022.7123.1823.0860,900
16 Jan 202422.7423.0322.7022.9522.8571,800
12 Jan 202422.8923.1222.7322.8322.7361,200
11 Jan 202422.4022.7422.2022.7022.6068,000
10 Jan 202422.1422.5022.0722.4722.3769,700
09 Jan 202422.0322.2321.9322.2022.1056,300
08 Jan 202421.9322.2621.9322.2622.1682,200
05 Jan 202422.2722.3721.9721.9921.89155,600
04 Jan 202422.4922.5021.4322.4122.3194,700
03 Jan 202422.5622.7522.2322.4422.34120,200
02 Jan 202422.5522.8722.5522.6822.5899,800
29 Dec 202323.0023.0122.7222.7722.67189,900
28 Dec 202322.9323.0922.8422.9722.8767,300
27 Dec 202322.9923.3122.8722.9722.87111,100
26 Dec 202322.6422.8922.4422.8622.7670,100
22 Dec 202322.5522.6822.3622.5322.43112,900
21 Dec 202322.3822.6022.3022.6022.5078,200
21 Dec 20230.11 Dividend
20 Dec 202322.7322.8922.2322.3222.11132,900
19 Dec 202322.4722.7122.2522.6522.44107,300
18 Dec 202322.4522.6121.9422.2722.06109,300
15 Dec 202322.7722.7722.2422.2722.06264,800
14 Dec 202323.1023.2522.5122.5722.36135,900
13 Dec 202322.3622.8822.2222.8822.67179,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...