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 )

22.31 +0.32 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2003 4.491 4.499 4.298 4.298 356,672 -0.26(-5.61%)
Dec 30, 2003 4.577 4.639 4.491 4.553 149,541 -0.05(-1.18%)
Dec 29, 2003 4.801 4.809 4.507 4.608 326,251 -0.19(-4.03%)
Dec 26, 2003 4.708 4.801 4.662 4.801 506,803 +0.09(+1.81%)
Dec 24, 2003 4.453 4.724 4.313 4.716 234,416 +0.26(+5.91%)
Dec 23, 2003 4.259 4.453 4.259 4.453 163,951 +0.12(+2.86%)
Dec 22, 2003 3.965 4.329 3.965 4.329 441,890 +0.37(+9.39%)
Dec 19, 2003 4.306 4.337 3.911 3.957 244,226 -0.38(-8.75%)
Dec 18, 2003 4.313 4.352 4.213 4.337 59,008 -0.08(-1.75%)
Dec 17, 2003 4.290 4.445 4.174 4.414 217,035 +0.14(+3.26%)
Dec 16, 2003 4.259 4.275 4.050 4.275 178,084 +0.08(+1.84%)
Dec 15, 2003 4.639 4.724 4.158 4.197 295,028 -0.33(-7.19%)
Dec 12, 2003 4.414 4.600 4.306 4.522 195,804 +0.16(+3.73%)
Dec 11, 2003 4.251 4.383 4.143 4.360 116,092 -0.02(-0.35%)
Dec 10, 2003 4.228 4.375 4.197 4.375 128,216 +0.01(+0.18%)
Dec 09, 2003 4.290 4.414 4.251 4.367 167,751 -0.03(-0.70%)
Dec 08, 2003 4.561 4.561 4.391 4.398 105,809 -0.14(-3.07%)
Dec 05, 2003 4.646 4.646 4.104 4.538 448,751 -0.12(-2.50%)
Dec 04, 2003 4.685 4.809 4.646 4.654 239,226 -0.10(-2.12%)
Dec 03, 2003 4.863 4.917 4.747 4.755 194,023 -0.10(-2.07%)
Dec 02, 2003 4.747 4.910 4.646 4.855 301,728 +0.10(+2.12%)
Dec 01, 2003 4.662 4.871 4.608 4.755 369,136 +0.12(+2.68%)
Nov 28, 2003 4.739 4.755 4.577 4.631 53,401 -0.09(-1.97%)
Nov 26, 2003 4.770 4.793 4.577 4.724 166,063 +0.01(+0.16%)
Nov 25, 2003 4.762 4.801 4.538 4.716 400,591 -0.02(-0.33%)
Nov 24, 2003 4.476 4.770 4.414 4.731 585,292 +0.28(+6.26%)
Nov 21, 2003 4.639 4.646 4.422 4.453 124,050 -0.19(-4.01%)
Nov 20, 2003 4.724 4.747 4.546 4.639 208,090 -0.10(-2.12%)
Nov 19, 2003 4.670 4.739 4.375 4.739 466,296 +0.09(+2.00%)
Nov 18, 2003 4.360 4.786 4.360 4.646 1,291,679 +0.30(+6.95%)
Nov 17, 2003 4.352 4.530 4.298 4.344 197,358 -0.06(-1.41%)
Nov 14, 2003 4.530 4.553 4.367 4.406 162,330 -0.09(-2.08%)
Nov 13, 2003 4.476 4.592 4.360 4.500 601,099 +0.02(+0.54%)
Nov 12, 2003 4.073 4.608 4.073 4.476 1,239,376 +0.37(+9.06%)
Nov 11, 2003 4.166 4.267 4.050 4.104 368,353 -0.15(-3.64%)
Nov 10, 2003 4.329 4.375 4.104 4.259 322,853 -0.06(-1.43%)
Nov 07, 2003 4.398 4.515 4.259 4.321 321,305 -0.13(-2.96%)
Nov 06, 2003 4.484 4.504 4.329 4.453 873,047 +0.03(+0.70%)
Nov 05, 2003 4.453 4.561 4.375 4.422 376,630 -0.12(-2.56%)
Nov 04, 2003 4.259 4.569 4.104 4.538 1,143,540 +0.28(+6.55%)
Nov 03, 2003 4.081 4.375 3.911 4.259 673,761 +0.22(+5.57%)
Oct 31, 2003 4.189 4.228 4.004 4.035 773,925 -0.07(-1.70%)
Oct 30, 2003 3.911 4.220 3.957 4.104 1,068,542 +0.19(+4.93%)
Oct 29, 2003 4.019 4.058 3.794 3.911 958,793 +0.39(+11.01%)
Oct 28, 2003 3.485 3.523 3.361 3.523 321,896 +0.08(+2.25%)
Oct 27, 2003 3.407 3.477 3.291 3.446 105,116 +0.12(+3.49%)
Oct 24, 2003 3.384 3.407 3.252 3.330 188,925 -0.12(-3.37%)
Oct 23, 2003 3.524 3.601 3.407 3.446 175,753 -0.19(-5.12%)
Oct 22, 2003 3.756 3.763 3.523 3.632 139,595 -0.03(-0.85%)
Oct 21, 2003 3.593 3.756 3.593 3.663 221,475 +0.09(+2.38%)
Oct 20, 2003 3.733 3.733 3.562 3.578 90,127 -0.07(-1.91%)
Oct 17, 2003 3.794 3.794 3.508 3.647 230,362 -0.09(-2.28%)
Oct 16, 2003 3.454 3.942 3.570 3.733 719,230 +0.28(+8.07%)
Oct 15, 2003 3.423 3.562 3.252 3.454 709,426 -0.03(-0.89%)
Oct 14, 2003 3.028 3.717 3.020 3.485 1,133,462 +0.46(+15.38%)
Oct 13, 2003 2.981 3.036 2.754 3.020 320,321 +0.05(+1.83%)
Oct 10, 2003 2.625 2.966 2.602 2.966 520,486 +0.37(+14.33%)
Oct 09, 2003 2.586 2.594 2.509 2.594 167,893 +0.05(+1.82%)
Oct 08, 2003 2.633 2.633 2.486 2.548 104,864 -0.03(-1.20%)
Oct 07, 2003 2.641 2.642 2.532 2.579 128,102 -0.06(-2.35%)
Oct 06, 2003 2.741 2.749 2.641 2.641 58,885 -0.11(-3.94%)
Oct 03, 2003 2.687 2.819 2.641 2.749 181,985 +0.06(+2.31%)
Oct 02, 2003 2.424 2.695 2.404 2.687 131,460 +0.24(+9.81%)
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.