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 )

21.54 -0.10 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 31, 2007 2.633 2.741 2.555 2.741 61,050 +0.09(+3.21%)
May 30, 2007 2.633 2.695 2.633 2.656 41,708 +0.02(+0.88%)
May 29, 2007 2.664 2.710 2.626 2.633 40,352 -0.05(-2.02%)
May 25, 2007 2.656 2.710 2.517 2.687 38,745 +0.01(+0.29%)
May 24, 2007 2.555 2.695 2.517 2.679 50,360 +0.12(+4.53%)
May 23, 2007 2.602 2.633 2.494 2.563 63,168 -0.05(-1.78%)
May 22, 2007 2.509 2.633 2.478 2.610 128,721 +0.11(+4.33%)
May 21, 2007 2.586 2.602 2.478 2.501 133,661 -0.11(-4.15%)
May 18, 2007 2.571 2.633 2.571 2.610 46,546 +0.02(+0.60%)
May 17, 2007 2.586 2.625 2.571 2.594 49,533 -0.01(-0.30%)
May 16, 2007 2.602 2.625 2.594 2.602 44,674 -0.02(-0.59%)
May 15, 2007 2.679 2.679 2.617 2.617 167,075 -0.07(-2.59%)
May 14, 2007 2.602 2.687 2.602 2.687 115,603 +0.07(+2.66%)
May 11, 2007 2.664 2.664 2.517 2.617 45,925 -0.07(-2.59%)
May 10, 2007 2.679 2.741 2.625 2.687 66,556 +0.02(+0.58%)
May 09, 2007 2.672 2.718 2.625 2.672 64,071 -0.03(-1.15%)
May 08, 2007 2.695 2.734 2.649 2.703 115,652 +0.00(+0.00%)
May 07, 2007 2.765 2.765 2.672 2.703 32,800 -0.08(-2.79%)
May 04, 2007 2.826 2.850 2.680 2.780 53,611 -0.02(-0.83%)
May 03, 2007 2.826 2.873 2.796 2.803 34,479 +0.02(+0.56%)
May 02, 2007 2.617 2.881 2.517 2.788 123,936 +0.08(+2.86%)
May 01, 2007 2.594 2.765 2.594 2.710 189,259 +0.12(+4.48%)
Apr 30, 2007 2.571 2.633 2.571 2.594 35,601 +0.00(+0.00%)
Apr 27, 2007 2.532 2.625 2.532 2.594 95,765 +0.05(+2.13%)
Apr 26, 2007 2.540 2.571 2.509 2.540 53,498 -0.02(-0.61%)
Apr 25, 2007 2.540 2.602 2.540 2.555 15,367 +0.01(+0.30%)
Apr 24, 2007 2.524 2.555 2.494 2.548 93,579 +0.03(+1.23%)
Apr 23, 2007 2.633 2.656 2.517 2.517 52,183 -0.14(-5.25%)
Apr 20, 2007 2.586 2.672 2.586 2.656 28,183 +0.07(+2.69%)
Apr 19, 2007 2.633 2.656 2.571 2.586 31,315 -0.06(-2.34%)
Apr 18, 2007 2.633 2.656 2.555 2.648 39,961 +0.03(+1.18%)
Apr 17, 2007 2.586 2.625 2.563 2.617 79,258 +0.01(+0.30%)
Apr 16, 2007 2.548 2.625 2.532 2.610 136,302 +0.06(+2.43%)
Apr 13, 2007 2.540 2.555 2.524 2.548 155,266 +0.02(+0.61%)
Apr 12, 2007 2.501 2.555 2.501 2.532 265,645 +0.01(+0.31%)
Apr 11, 2007 2.524 2.532 2.486 2.524 132,232 +0.02(+0.93%)
Apr 10, 2007 2.455 2.540 2.455 2.501 78,266 +0.02(+0.94%)
Apr 09, 2007 2.494 2.494 2.439 2.478 27,229 -0.01(-0.31%)
Apr 05, 2007 2.455 2.486 2.439 2.486 36,418 +0.04(+1.58%)
Apr 04, 2007 2.408 2.463 2.408 2.447 30,599 +0.02(+0.64%)
Apr 03, 2007 2.408 2.463 2.408 2.432 24,227 +0.01(+0.32%)
Apr 02, 2007 2.509 2.509 2.424 2.424 76,509 -0.11(-4.28%)
Mar 30, 2007 2.478 2.540 2.447 2.532 43,704 +0.02(+0.62%)
Mar 29, 2007 2.455 2.524 2.455 2.517 27,602 +0.07(+2.85%)
Mar 28, 2007 2.486 2.486 2.439 2.447 27,152 -0.03(-1.25%)
Mar 27, 2007 2.447 2.532 2.439 2.478 56,633 +0.01(+0.31%)
Mar 26, 2007 2.501 2.532 2.447 2.470 27,841 -0.04(-1.54%)
Mar 23, 2007 2.509 2.532 2.486 2.509 23,764 -0.02(-0.92%)
Mar 22, 2007 2.478 2.548 2.439 2.532 38,106 +0.05(+2.19%)
Mar 21, 2007 2.501 2.532 2.470 2.478 39,246 -0.02(-0.93%)
Mar 20, 2007 2.416 2.517 2.416 2.501 129,652 +0.08(+3.19%)
Mar 19, 2007 2.408 2.463 2.401 2.424 78,576 +0.03(+1.29%)
Mar 16, 2007 2.331 2.524 2.331 2.393 150,213 +0.05(+2.32%)
Mar 15, 2007 2.323 2.424 2.323 2.339 410,581 -0.01(-0.33%)
Mar 14, 2007 2.385 2.408 2.323 2.346 157,878 -0.05(-1.94%)
Mar 13, 2007 2.432 2.463 2.362 2.393 80,020 -0.04(-1.59%)
Mar 12, 2007 2.455 2.470 2.424 2.432 127,132 -0.05(-2.18%)
Mar 09, 2007 2.501 2.517 2.470 2.486 24,012 -0.03(-1.23%)
Mar 08, 2007 2.455 2.524 2.455 2.517 108,157 +0.05(+1.88%)
Mar 07, 2007 2.447 2.478 2.424 2.470 59,916 +0.03(+1.27%)
Mar 06, 2007 2.416 2.470 2.416 2.439 69,684 +0.00(+0.00%)
Mar 05, 2007 2.494 2.494 2.401 2.439 370,600 -0.04(-1.56%)
Mar 02, 2007 2.517 2.517 2.439 2.478 231,582 -0.03(-1.23%)
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.