Hackett Grp Inc (NQ: HCKT )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	31.00	31.05	30.00	30.32	165,313	-0.49(-1.59%)
Nov 14, 2024	31.33	31.33	30.55	30.81	83,990	-0.54(-1.72%)
Nov 13, 2024	32.07	32.34	31.26	31.35	154,561	-0.67(-2.09%)
Nov 12, 2024	31.40	32.09	31.40	32.02	162,992	+0.42(+1.33%)
Nov 11, 2024	31.41	31.84	31.21	31.60	130,036	+0.54(+1.74%)
Nov 08, 2024	30.30	31.13	30.30	31.06	145,013	+0.79(+2.61%)
Nov 07, 2024	30.78	30.78	29.80	30.27	193,586	-0.47(-1.53%)
Nov 06, 2024	29.54	30.75	29.54	30.74	265,499	+2.12(+7.41%)
Nov 05, 2024	27.60	28.68	25.36	28.62	338,472	+4.27(+17.54%)
Nov 04, 2024	24.23	24.66	24.13	24.35	102,149	+0.13(+0.54%)
Nov 01, 2024	24.38	24.60	24.06	24.22	89,174	-0.10(-0.41%)
Oct 31, 2024	24.57	24.65	24.29	24.32	108,228	-0.25(-1.02%)
Oct 30, 2024	24.71	25.13	24.54	24.57	66,345	-0.12(-0.49%)
Oct 29, 2024	24.67	24.88	24.64	24.69	61,978	-0.01(-0.04%)
Oct 28, 2024	24.57	24.96	24.57	24.70	107,133	+0.13(+0.53%)
Oct 25, 2024	25.03	25.05	24.53	24.57	75,817	-0.30(-1.21%)
Oct 24, 2024	25.04	25.12	24.69	24.87	98,510	-0.13(-0.52%)
Oct 23, 2024	25.21	25.27	24.94	25.00	67,884	-0.32(-1.26%)
Oct 22, 2024	25.45	25.54	25.19	25.32	42,906	-0.19(-0.74%)
Oct 21, 2024	25.69	25.72	25.42	25.51	104,589	-0.16(-0.62%)
Oct 18, 2024	26.24	26.24	25.66	25.67	54,342	-0.53(-2.02%)
Oct 17, 2024	26.11	26.22	25.95	26.20	63,764	+0.06(+0.23%)
Oct 16, 2024	26.01	26.32	25.92	26.14	105,458	+0.45(+1.75%)
Oct 15, 2024	25.77	26.05	25.60	25.69	131,080	-0.07(-0.27%)
Oct 14, 2024	25.82	26.06	25.68	25.76	52,075	+0.07(+0.27%)
Oct 11, 2024	25.33	25.71	25.33	25.69	66,036	+0.37(+1.46%)
Oct 10, 2024	25.28	25.45	25.25	25.32	62,078	-0.19(-0.74%)
Oct 09, 2024	25.45	25.68	25.34	25.51	64,502	+0.06(+0.24%)
Oct 08, 2024	25.34	25.54	25.23	25.45	51,374	+0.23(+0.91%)
Oct 07, 2024	25.62	25.43	25.12	25.22	64,638	-0.40(-1.56%)
Oct 04, 2024	25.67	25.82	25.48	25.62	43,262	+0.20(+0.79%)
Oct 03, 2024	25.83	25.83	25.41	25.42	67,268	-0.43(-1.66%)
Oct 02, 2024	25.91	26.11	25.75	25.85	77,554	-0.07(-0.27%)
Oct 01, 2024	26.16	26.16	25.81	25.92	67,492	-0.35(-1.33%)
Sep 30, 2024	25.97	26.38	25.97	26.27	107,006	+0.30(+1.16%)
Sep 27, 2024	26.27	26.31	25.93	25.97	74,135	-0.10(-0.38%)
Sep 26, 2024	25.94	26.23	25.80	26.07	108,637	+0.34(+1.32%)
Sep 25, 2024	26.07	26.19	25.60	25.73	113,102	-0.30(-1.15%)
Sep 24, 2024	26.26	26.26	25.56	26.03	117,864	-0.12(-0.46%)
Sep 23, 2024	26.20	26.32	25.90	26.15	92,317	+0.13(+0.50%)
Sep 20, 2024	26.74	26.74	26.01	26.02	259,250	-0.75(-2.80%)
Sep 19, 2024	26.84	26.84	26.25	26.77	105,405	+0.30(+1.13%)
Sep 18, 2024	26.65	26.95	26.45	26.47	178,037	-0.16(-0.60%)
Sep 17, 2024	25.77	26.64	25.77	26.63	209,857	+0.88(+3.40%)
Sep 16, 2024	25.65	25.81	25.47	25.75	157,665	+0.26(+1.02%)
Sep 13, 2024	25.31	25.59	25.08	25.50	182,972	+0.48(+1.91%)
Sep 12, 2024	25.21	25.21	24.97	25.02	78,101	-0.01(-0.04%)
Sep 11, 2024	25.07	25.10	24.63	25.03	60,756	-0.21(-0.83%)
Sep 10, 2024	25.17	25.40	25.01	25.24	66,060	+0.01(+0.04%)
Sep 09, 2024	25.22	25.40	25.06	25.23	76,102	+0.10(+0.40%)
Sep 06, 2024	25.52	25.57	24.99	25.13	68,572	-0.47(-1.83%)
Sep 05, 2024	25.91	25.91	25.46	25.59	124,120	-0.20(-0.77%)
Sep 04, 2024	26.03	26.03	25.57	25.79	111,601	-0.18(-0.69%)

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.