Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

Hackett Grp Inc (NQ: HCKT )

22.12 +0.04 (+0.18%)
Streaming Delayed Price Updated: 11:33 AM EDT, Jun 10, 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 (%)
Dec 31, 2007 3.446 3.748 3.415 3.748 248,963 +0.25(+7.08%)
Dec 28, 2007 3.516 3.578 3.477 3.500 102,572 -0.09(-2.38%)
Dec 27, 2007 3.554 3.640 3.485 3.585 208,338 +0.00(+0.00%)
Dec 26, 2007 3.423 3.609 3.400 3.585 131,058 +0.18(+5.23%)
Dec 24, 2007 3.369 3.477 3.369 3.407 45,641 +0.04(+1.15%)
Dec 21, 2007 3.407 3.415 3.237 3.369 134,505 +0.01(+0.23%)
Dec 20, 2007 3.369 3.369 3.330 3.361 94,483 +0.03(+0.93%)
Dec 19, 2007 3.291 3.376 3.291 3.330 96,664 +0.03(+0.94%)
Dec 18, 2007 3.299 3.469 3.245 3.299 350,067 +0.00(+0.00%)
Dec 17, 2007 3.593 3.593 3.252 3.299 331,452 -0.33(-8.97%)
Dec 14, 2007 3.694 3.694 3.562 3.624 142,570 -0.08(-2.09%)
Dec 13, 2007 3.709 3.725 3.562 3.702 315,368 +0.04(+1.06%)
Dec 12, 2007 3.771 3.864 3.539 3.663 343,835 -0.15(-3.86%)
Dec 11, 2007 3.794 3.872 3.702 3.810 434,310 +0.03(+0.82%)
Dec 10, 2007 3.779 3.794 3.717 3.779 500,306 +0.04(+1.04%)
Dec 07, 2007 3.756 3.771 3.694 3.740 315,767 +0.02(+0.42%)
Dec 06, 2007 3.756 3.771 3.686 3.725 250,999 -0.01(-0.21%)
Dec 05, 2007 3.640 3.748 3.632 3.733 253,370 +0.13(+3.66%)
Dec 04, 2007 3.678 3.771 3.547 3.601 267,230 -0.06(-1.69%)
Dec 03, 2007 3.531 3.779 3.516 3.663 322,311 +0.15(+4.18%)
Nov 30, 2007 3.407 3.578 3.407 3.516 345,962 +0.14(+4.13%)
Nov 29, 2007 3.322 3.477 3.322 3.376 446,653 +0.07(+2.11%)
Nov 28, 2007 3.291 3.307 3.214 3.307 296,260 +0.08(+2.40%)
Nov 27, 2007 3.237 3.268 3.206 3.229 303,946 -0.02(-0.71%)
Nov 26, 2007 3.229 3.283 3.198 3.252 353,461 -0.03(-0.94%)
Nov 23, 2007 3.260 3.291 3.237 3.283 106,202 +0.05(+1.68%)
Nov 21, 2007 3.252 3.252 3.167 3.229 118,639 -0.05(-1.65%)
Nov 20, 2007 3.245 3.291 3.206 3.283 359,074 +0.09(+2.66%)
Nov 19, 2007 3.369 3.369 3.183 3.198 225,065 -0.09(-2.82%)
Nov 16, 2007 3.252 3.314 3.082 3.291 467,952 +0.03(+0.95%)
Nov 15, 2007 3.299 3.368 3.252 3.260 655,527 -0.06(-1.86%)
Nov 14, 2007 3.252 3.353 3.252 3.322 529,932 +0.08(+2.39%)
Nov 13, 2007 3.167 3.268 3.136 3.245 654,599 +0.10(+3.20%)
Nov 12, 2007 3.121 3.175 3.082 3.144 249,275 -0.02(-0.73%)
Nov 09, 2007 3.136 3.291 2.981 3.167 346,314 +0.06(+2.00%)
Nov 08, 2007 3.190 3.190 2.943 3.105 170,198 -0.09(-2.91%)
Nov 07, 2007 3.252 3.252 3.175 3.198 466,094 -0.02(-0.60%)
Nov 06, 2007 3.291 3.291 2.997 3.218 961,162 +0.00(+0.12%)
Nov 05, 2007 3.152 3.376 3.152 3.214 381,877 +0.03(+0.97%)
Nov 02, 2007 3.105 3.283 3.105 3.183 375,486 -0.06(-1.91%)
Nov 01, 2007 3.051 3.345 2.950 3.245 599,746 +0.09(+2.95%)
Oct 31, 2007 2.602 3.291 2.602 3.152 1,641,418 +0.76(+31.72%)
Oct 30, 2007 2.470 2.478 2.377 2.393 38,310 -0.05(-2.22%)
Oct 29, 2007 2.424 2.470 2.424 2.447 13,406 +0.02(+0.96%)
Oct 26, 2007 2.432 2.494 2.424 2.424 40,057 -0.02(-0.63%)
Oct 25, 2007 2.424 2.500 2.424 2.439 45,618 +0.00(+0.00%)
Oct 24, 2007 2.455 2.517 2.416 2.439 22,366 -0.03(-1.25%)
Oct 23, 2007 2.432 2.501 2.432 2.470 11,137 +0.02(+0.95%)
Oct 22, 2007 2.509 2.517 2.416 2.447 37,836 -0.09(-3.36%)
Oct 19, 2007 2.501 2.532 2.478 2.532 20,953 +0.05(+2.19%)
Oct 18, 2007 2.470 2.548 2.439 2.478 87,324 +0.02(+0.63%)
Oct 17, 2007 2.524 2.548 2.463 2.463 36,888 -0.07(-2.75%)
Oct 16, 2007 2.517 2.555 2.517 2.532 11,409 +0.01(+0.31%)
Oct 15, 2007 2.555 2.555 2.478 2.524 20,291 -0.02(-0.91%)
Oct 12, 2007 2.524 2.563 2.517 2.548 28,456 +0.03(+1.23%)
Oct 11, 2007 2.517 2.571 2.517 2.517 30,562 -0.01(-0.31%)
Oct 10, 2007 2.548 2.617 2.478 2.524 44,640 -0.02(-0.61%)
Oct 09, 2007 2.548 2.548 2.470 2.540 54,092 +0.02(+0.92%)
Oct 08, 2007 2.532 2.555 2.494 2.517 37,118 -0.03(-1.22%)
Oct 05, 2007 2.432 2.594 2.432 2.548 34,947 -0.03(-1.20%)
Oct 04, 2007 2.529 2.586 2.509 2.579 13,449 +0.05(+2.15%)
Oct 03, 2007 2.494 2.555 2.439 2.524 40,360 +0.01(+0.31%)
Oct 02, 2007 2.563 2.579 2.509 2.517 46,328 -0.07(-2.69%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.