Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Hackett Grp Inc (NQ: HCKT )

22.08 -0.10 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2002 1.843 2.091 1.750 1.936 386,632 +0.11(+5.93%)
Dec 30, 2002 1.665 1.859 1.634 1.828 245,099 +0.08(+4.42%)
Dec 27, 2002 1.688 1.859 1.688 1.750 146,827 -0.09(-5.04%)
Dec 26, 2002 1.719 1.920 1.680 1.843 136,367 +0.09(+5.31%)
Dec 24, 2002 1.828 1.835 1.704 1.750 48,813 -0.10(-5.44%)
Dec 23, 2002 2.331 1.851 1.556 1.851 446,680 +0.08(+4.37%)
Dec 20, 2002 2.331 2.548 1.556 1.773 1,150,211 -0.52(-22.63%)
Dec 19, 2002 2.370 2.385 2.246 2.292 105,503 -0.00(-0.03%)
Dec 18, 2002 2.253 2.424 2.168 2.293 178,465 +0.01(+0.37%)
Dec 17, 2002 2.331 2.339 2.207 2.284 31,638 -0.05(-2.32%)
Dec 16, 2002 2.091 2.354 2.052 2.339 146,827 +0.05(+1.99%)
Dec 13, 2002 2.362 2.447 2.284 2.293 62,501 -0.07(-2.92%)
Dec 12, 2002 2.292 2.494 2.168 2.362 180,789 -0.02(-0.97%)
Dec 11, 2002 2.323 2.447 2.292 2.385 94,269 -0.02(-0.65%)
Dec 10, 2002 2.161 2.463 2.161 2.401 198,481 +0.19(+8.39%)
Dec 09, 2002 2.385 2.393 2.130 2.215 145,148 -0.18(-7.44%)
Dec 06, 2002 2.269 2.393 2.246 2.393 274,800 +0.12(+5.46%)
Dec 05, 2002 2.323 2.401 2.176 2.269 183,372 +0.08(+3.86%)
Dec 04, 2002 1.975 2.346 1.936 2.185 206,875 +0.12(+5.66%)
Dec 03, 2002 1.928 2.122 1.711 2.068 294,300 +0.14(+7.23%)
Dec 02, 2002 2.114 2.114 1.835 1.928 163,614 -0.19(-9.12%)
Nov 29, 2002 1.913 2.161 1.897 2.122 107,828 +0.23(+12.29%)
Nov 27, 2002 1.618 1.889 1.618 1.889 259,821 +0.28(+17.31%)
Nov 26, 2002 1.611 1.626 1.587 1.611 114,285 +0.02(+1.46%)
Nov 25, 2002 1.556 1.642 1.549 1.587 106,278 +0.04(+2.50%)
Nov 22, 2002 1.495 1.688 1.471 1.549 349,182 +0.08(+5.26%)
Nov 21, 2002 1.471 1.541 1.471 1.471 106,536 -0.03(-2.06%)
Nov 20, 2002 1.471 1.510 1.440 1.502 36,157 +0.03(+2.11%)
Nov 19, 2002 1.478 1.502 1.471 1.471 138,175 +0.00(+0.00%)
Nov 18, 2002 1.471 1.510 1.471 1.471 81,484 +0.00(+0.00%)
Nov 15, 2002 1.471 1.510 1.433 1.471 206,229 -0.08(-5.00%)
Nov 14, 2002 1.471 1.549 1.433 1.549 128,231 +0.04(+2.56%)
Nov 13, 2002 1.518 1.541 1.471 1.510 58,627 -0.02(-1.52%)
Nov 12, 2002 1.521 1.556 1.456 1.533 42,485 +0.09(+5.88%)
Nov 11, 2002 1.479 1.518 1.433 1.448 40,419 -0.05(-3.11%)
Nov 08, 2002 1.572 1.572 1.471 1.495 29,442 -0.09(-5.39%)
Nov 07, 2002 1.556 1.634 1.549 1.580 143,469 -0.03(-1.92%)
Nov 06, 2002 1.510 1.618 1.510 1.611 131,072 +0.02(+1.46%)
Nov 05, 2002 1.564 1.595 1.510 1.587 87,554 +0.02(+0.99%)
Nov 04, 2002 1.564 1.587 1.526 1.572 128,360 +0.02(+1.50%)
Nov 01, 2002 1.371 1.549 1.371 1.549 62,889 +0.15(+11.05%)
Oct 31, 2002 1.456 1.456 1.386 1.395 95,689 -0.06(-4.20%)
Oct 30, 2002 1.471 1.486 1.402 1.456 163,485 -0.02(-1.05%)
Oct 29, 2002 1.479 1.479 1.425 1.471 45,455 -0.02(-1.55%)
Oct 28, 2002 1.564 1.580 1.479 1.495 62,357 -0.05(-3.50%)
Oct 25, 2002 1.471 1.556 1.471 1.549 29,055 +0.07(+4.71%)
Oct 24, 2002 1.541 1.572 1.471 1.479 31,638 -0.06(-4.02%)
Oct 23, 2002 1.479 1.549 1.479 1.541 43,260 +0.07(+4.74%)
Oct 22, 2002 1.549 1.564 1.471 1.471 138,433 -0.08(-5.00%)
Oct 21, 2002 1.542 1.564 1.510 1.549 77,223 +0.01(+0.50%)
Oct 18, 2002 1.541 1.618 1.526 1.541 111,376 -0.01(-0.50%)
Oct 17, 2002 1.456 1.549 1.456 1.549 154,058 +0.08(+5.26%)
Oct 16, 2002 1.580 1.580 1.433 1.471 231,540 -0.08(-5.00%)
Oct 15, 2002 1.417 1.611 1.417 1.549 357,189 +0.15(+11.11%)
Oct 14, 2002 1.518 1.587 1.394 1.394 18,595 -0.15(-10.00%)
Oct 11, 2002 1.448 1.626 1.440 1.549 1,041,866 +0.04(+2.56%)
Oct 10, 2002 1.394 1.533 1.394 1.510 57,981 +0.08(+5.41%)
Oct 09, 2002 1.394 1.456 1.386 1.433 402,257 -0.04(-2.63%)
Oct 08, 2002 1.495 1.549 1.456 1.471 429,763 -0.02(-1.55%)
Oct 07, 2002 1.549 1.603 1.471 1.495 270,668 -0.10(-6.31%)
Oct 04, 2002 1.433 1.665 1.378 1.595 122,420 +0.09(+6.19%)
Oct 03, 2002 1.354 1.502 1.247 1.502 82,905 +0.20(+15.34%)
Oct 02, 2002 1.386 1.471 1.278 1.303 68,441 -0.05(-3.89%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.