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, 2004 3.655 3.663 3.609 3.609 115,576 -0.05(-1.48%)
Dec 30, 2004 3.647 3.671 3.640 3.663 172,267 +0.02(+0.64%)
Dec 29, 2004 3.578 3.671 3.578 3.640 69,733 -0.05(-1.26%)
Dec 28, 2004 3.578 3.709 3.578 3.686 186,859 +0.11(+3.03%)
Dec 27, 2004 3.492 3.624 3.469 3.578 62,501 -0.04(-1.07%)
Dec 23, 2004 3.647 3.647 3.492 3.616 96,464 +0.13(+3.78%)
Dec 22, 2004 3.531 3.655 3.485 3.485 163,744 -0.12(-3.23%)
Dec 21, 2004 3.578 3.640 3.523 3.601 159,999 -0.03(-0.85%)
Dec 20, 2004 3.400 3.640 3.392 3.632 213,848 +0.15(+4.22%)
Dec 17, 2004 3.454 3.508 3.423 3.485 127,715 +0.09(+2.51%)
Dec 16, 2004 3.492 3.531 3.400 3.400 192,541 -0.16(-4.57%)
Dec 15, 2004 3.640 3.640 3.523 3.562 129,393 -0.03(-0.86%)
Dec 14, 2004 3.624 3.640 3.554 3.593 111,960 +0.03(+0.87%)
Dec 13, 2004 3.640 3.640 3.523 3.562 107,440 -0.02(-0.65%)
Dec 10, 2004 3.547 3.624 3.477 3.585 78,127 +0.08(+2.21%)
Dec 09, 2004 3.485 3.562 3.438 3.508 78,772 -0.10(-2.89%)
Dec 08, 2004 3.531 3.624 3.469 3.612 118,675 +0.17(+5.07%)
Dec 07, 2004 3.492 3.516 3.438 3.438 145,665 -0.02(-0.45%)
Dec 06, 2004 3.438 3.632 3.438 3.454 138,950 +0.01(+0.22%)
Dec 03, 2004 3.562 3.640 3.446 3.446 168,651 -0.14(-3.89%)
Dec 02, 2004 3.585 3.779 3.570 3.585 83,421 -0.09(-2.53%)
Dec 01, 2004 3.523 3.763 3.485 3.678 125,519 +0.19(+5.32%)
Nov 30, 2004 3.523 3.554 3.485 3.492 95,043 -0.09(-2.59%)
Nov 29, 2004 3.485 3.640 3.485 3.585 86,004 +0.04(+1.09%)
Nov 26, 2004 3.492 3.593 3.492 3.547 13,688 +0.03(+0.88%)
Nov 24, 2004 3.616 3.616 3.492 3.516 71,799 -0.05(-1.30%)
Nov 23, 2004 3.570 3.601 3.477 3.562 320,514 +0.07(+2.00%)
Nov 22, 2004 3.446 3.585 3.446 3.492 123,066 +0.00(+0.00%)
Nov 19, 2004 3.492 3.609 3.469 3.492 122,808 -0.09(-2.38%)
Nov 18, 2004 3.500 3.609 3.485 3.578 87,037 -0.02(-0.65%)
Nov 17, 2004 3.640 3.679 3.469 3.601 312,895 +0.07(+1.97%)
Nov 16, 2004 3.500 3.632 3.454 3.531 320,902 +0.05(+1.33%)
Nov 15, 2004 3.407 3.500 3.407 3.485 247,036 +0.03(+0.90%)
Nov 12, 2004 3.415 3.454 3.369 3.454 79,031 +0.03(+0.90%)
Nov 11, 2004 3.446 3.446 3.376 3.423 94,010 +0.02(+0.68%)
Nov 10, 2004 3.400 3.469 3.322 3.400 116,222 -0.05(-1.35%)
Nov 09, 2004 3.446 3.469 3.307 3.446 212,557 +0.03(+0.91%)
Nov 08, 2004 3.461 3.547 3.376 3.415 232,702 -0.05(-1.56%)
Nov 05, 2004 3.345 3.477 3.098 3.469 771,585 +0.23(+7.18%)
Nov 04, 2004 3.105 3.291 3.105 3.237 232,315 +0.05(+1.46%)
Nov 03, 2004 3.175 3.198 3.074 3.190 828,018 +0.03(+0.98%)
Nov 02, 2004 3.121 3.206 3.090 3.159 288,230 +0.08(+2.51%)
Nov 01, 2004 3.175 3.214 3.036 3.082 139,853 -0.03(-0.87%)
Oct 29, 2004 3.059 3.167 3.028 3.109 1,580,233 +0.02(+0.63%)
Oct 28, 2004 3.090 3.260 3.012 3.090 1,628,401 -0.12(-3.86%)
Oct 27, 2004 3.098 3.214 2.718 3.214 2,733,415 -0.43(-11.89%)
Oct 26, 2004 3.895 3.895 3.616 3.647 190,346 -0.22(-5.80%)
Oct 25, 2004 3.678 3.872 3.671 3.872 204,163 +0.21(+5.71%)
Oct 22, 2004 3.810 3.880 3.663 3.663 138,562 -0.19(-5.02%)
Oct 21, 2004 3.833 3.864 3.686 3.856 209,587 +0.02(+0.61%)
Oct 20, 2004 3.663 3.833 3.663 3.833 52,041 +0.07(+1.85%)
Oct 19, 2004 3.949 3.957 3.717 3.763 105,891 -0.15(-3.76%)
Oct 18, 2004 3.802 3.949 3.756 3.911 71,412 +0.06(+1.61%)
Oct 15, 2004 3.709 3.911 3.663 3.849 143,986 +0.19(+5.07%)
Oct 14, 2004 3.678 3.794 3.593 3.663 249,877 -0.12(-3.27%)
Oct 13, 2004 3.942 3.980 3.678 3.787 903,045 -0.05(-1.21%)
Oct 12, 2004 3.787 3.965 3.702 3.833 74,898 +0.00(+0.00%)
Oct 11, 2004 3.903 3.903 3.787 3.833 157,803 -0.07(-1.79%)
Oct 08, 2004 4.042 4.127 3.802 3.903 155,866 -0.19(-4.73%)
Oct 07, 2004 4.104 4.158 3.864 4.096 123,324 -0.01(-0.19%)
Oct 06, 2004 4.120 4.182 4.065 4.104 138,950 +0.01(+0.19%)
Oct 05, 2004 4.104 4.174 4.065 4.096 133,138 -0.02(-0.38%)
Oct 04, 2004 4.151 4.251 4.065 4.112 192,541 -0.03(-0.75%)
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.