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, 2008 2.091 2.323 2.091 2.261 183,332 +0.19(+8.96%)
Dec 30, 2008 2.006 2.122 1.986 2.075 98,066 +0.09(+4.69%)
Dec 29, 2008 2.037 2.037 1.936 1.982 104,949 -0.06(-3.03%)
Dec 26, 2008 2.091 2.091 1.936 2.044 37,533 +0.02(+0.76%)
Dec 24, 2008 2.029 2.106 1.913 2.029 48,724 -0.01(-0.38%)
Dec 23, 2008 2.037 2.099 1.928 2.037 75,026 +0.01(+0.38%)
Dec 22, 2008 2.230 2.230 1.913 2.029 205,772 -0.19(-8.71%)
Dec 19, 2008 2.207 2.370 2.029 2.222 425,498 +0.13(+6.30%)
Dec 18, 2008 2.083 2.137 1.967 2.091 128,691 +0.02(+0.75%)
Dec 17, 2008 2.362 2.362 2.068 2.075 128,257 -0.31(-12.99%)
Dec 16, 2008 1.967 2.393 1.913 2.385 207,603 +0.45(+23.20%)
Dec 15, 2008 2.137 2.137 1.928 1.936 158,080 -0.20(-9.42%)
Dec 12, 2008 1.882 2.137 1.882 2.137 155,869 +0.25(+13.11%)
Dec 11, 2008 2.091 2.130 1.882 1.889 72,238 -0.24(-11.27%)
Dec 10, 2008 1.920 2.153 1.882 2.130 213,367 +0.22(+11.34%)
Dec 09, 2008 2.230 2.230 1.874 1.913 247,839 -0.34(-15.12%)
Dec 08, 2008 2.354 2.362 2.184 2.253 303,108 -0.07(-3.00%)
Dec 05, 2008 2.176 2.323 1.990 2.323 150,381 +0.12(+5.26%)
Dec 04, 2008 2.176 2.393 2.168 2.207 371,107 -0.03(-1.38%)
Dec 03, 2008 2.168 2.284 1.920 2.238 292,116 +0.16(+7.84%)
Dec 02, 2008 1.766 2.075 1.766 2.075 384,346 +0.33(+18.58%)
Dec 01, 2008 2.253 2.253 1.704 1.750 399,474 -0.56(-24.16%)
Nov 28, 2008 2.238 2.308 2.052 2.308 120,096 +0.11(+4.93%)
Nov 26, 2008 1.936 2.222 1.820 2.199 254,773 +0.22(+11.37%)
Nov 25, 2008 2.037 2.037 1.897 1.975 133,226 -0.05(-2.67%)
Nov 24, 2008 1.897 2.037 1.897 2.029 237,680 +0.09(+4.80%)
Nov 21, 2008 1.789 1.936 1.696 1.936 352,508 +0.15(+8.22%)
Nov 20, 2008 1.820 1.859 1.642 1.789 318,373 -0.04(-2.12%)
Nov 19, 2008 1.704 1.975 1.704 1.828 480,138 +0.11(+6.31%)
Nov 18, 2008 1.882 1.944 1.603 1.719 412,419 -0.16(-8.64%)
Nov 17, 2008 1.982 1.982 1.859 1.882 295,937 -0.11(-5.45%)
Nov 14, 2008 2.176 2.176 1.990 1.990 389,229 -0.21(-9.51%)
Nov 13, 2008 2.230 2.478 2.060 2.199 461,039 -0.02(-0.70%)
Nov 12, 2008 2.354 2.416 2.191 2.215 204,518 -0.17(-7.14%)
Nov 11, 2008 2.509 2.517 2.377 2.385 281,469 -0.14(-5.52%)
Nov 10, 2008 2.470 2.563 2.470 2.524 461,509 +0.09(+3.82%)
Nov 07, 2008 2.439 2.532 2.385 2.432 497,123 +0.07(+2.95%)
Nov 06, 2008 2.362 2.474 2.354 2.362 847,132 +0.04(+1.67%)
Nov 05, 2008 2.439 2.656 2.308 2.323 243,954 -0.12(-4.76%)
Nov 04, 2008 2.408 2.563 2.401 2.439 288,214 +0.14(+6.06%)
Nov 03, 2008 2.385 2.461 2.292 2.300 470,584 -0.01(-0.34%)
Oct 31, 2008 2.292 2.354 2.238 2.308 506,489 +0.02(+0.68%)
Oct 30, 2008 2.176 2.323 2.083 2.292 477,220 +0.19(+8.82%)
Oct 29, 2008 2.207 2.308 2.091 2.106 315,628 -0.09(-3.89%)
Oct 28, 2008 2.215 2.346 2.130 2.191 459,147 +0.01(+0.35%)
Oct 27, 2008 2.362 2.540 2.176 2.184 560,349 -0.19(-8.14%)
Oct 24, 2008 2.315 2.555 2.315 2.377 301,985 -0.11(-4.36%)
Oct 23, 2008 2.641 2.703 2.300 2.486 510,362 -0.14(-5.31%)
Oct 22, 2008 3.144 3.144 2.617 2.625 577,070 -0.56(-17.52%)
Oct 21, 2008 3.547 3.655 3.175 3.183 299,757 -0.39(-11.04%)
Oct 20, 2008 3.245 3.624 3.136 3.578 206,929 +0.40(+12.68%)
Oct 17, 2008 3.090 3.609 2.819 3.175 376,225 +0.01(+0.24%)
Oct 16, 2008 2.927 3.175 2.679 3.167 340,564 +0.25(+8.49%)
Oct 15, 2008 3.330 3.562 2.734 2.919 723,979 -0.46(-13.73%)
Oct 14, 2008 3.779 3.779 3.152 3.384 344,576 -0.29(-7.81%)
Oct 13, 2008 3.438 3.702 3.221 3.671 379,629 +0.47(+14.77%)
Oct 10, 2008 2.896 3.221 2.695 3.198 288,184 +0.22(+7.27%)
Oct 09, 2008 3.183 3.531 2.943 2.981 235,484 -0.15(-4.94%)
Oct 08, 2008 3.276 3.454 3.136 3.136 262,052 -0.20(-6.03%)
Oct 07, 2008 3.105 3.601 3.105 3.338 352,555 -0.07(-2.05%)
Oct 06, 2008 3.663 3.725 3.098 3.407 345,630 -0.32(-8.52%)
Oct 03, 2008 4.042 4.182 3.609 3.725 237,453 -0.27(-6.78%)
Oct 02, 2008 4.251 4.344 3.880 3.996 389,041 -0.17(-4.09%)
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.