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 30, 2011 2.974 2.974 2.865 2.896 107,827 -0.09(-3.11%)
Dec 29, 2011 2.943 3.005 2.919 2.989 74,027 +0.07(+2.39%)
Dec 28, 2011 2.927 2.989 2.875 2.919 78,434 -0.02(-0.53%)
Dec 27, 2011 2.904 2.935 2.842 2.935 68,235 +0.02(+0.80%)
Dec 23, 2011 2.958 2.958 2.896 2.912 41,929 -0.12(-4.08%)
Dec 21, 2011 3.012 3.039 2.915 3.036 88,419 -0.02(-0.51%)
Dec 20, 2011 2.943 3.074 2.935 3.051 119,370 +0.19(+6.77%)
Dec 19, 2011 2.865 2.974 2.842 2.857 152,057 +0.04(+1.37%)
Dec 16, 2011 2.826 2.896 2.803 2.819 400,904 +0.02(+0.55%)
Dec 15, 2011 2.710 2.811 2.687 2.803 146,357 +0.14(+5.23%)
Dec 14, 2011 2.540 2.710 2.524 2.664 190,387 +0.12(+4.88%)
Dec 13, 2011 2.641 2.672 2.524 2.540 452,884 -0.07(-2.67%)
Dec 12, 2011 2.641 2.656 2.540 2.610 86,788 -0.09(-3.16%)
Dec 09, 2011 2.540 2.726 2.532 2.695 134,447 +0.18(+7.08%)
Dec 08, 2011 2.563 2.594 2.517 2.517 301,946 -0.11(-4.13%)
Dec 07, 2011 2.679 2.695 2.610 2.625 154,061 -0.12(-4.51%)
Dec 06, 2011 2.826 2.865 2.672 2.749 208,648 -0.09(-3.27%)
Dec 05, 2011 2.842 2.842 2.765 2.842 106,260 +0.06(+2.23%)
Dec 02, 2011 2.981 2.981 2.710 2.780 122,875 -0.14(-4.77%)
Dec 01, 2011 2.896 2.989 2.734 2.919 92,332 -0.01(-0.26%)
Nov 30, 2011 2.826 2.966 2.757 2.927 202,687 +0.24(+8.93%)
Nov 29, 2011 2.726 2.726 2.648 2.687 35,991 -0.02(-0.86%)
Nov 28, 2011 2.594 2.726 2.555 2.710 135,146 +0.23(+9.38%)
Nov 25, 2011 2.548 2.610 2.478 2.478 52,581 -0.09(-3.32%)
Nov 23, 2011 2.664 2.674 2.563 2.563 116,171 -0.12(-4.61%)
Nov 22, 2011 2.734 2.765 2.672 2.687 127,119 -0.05(-1.98%)
Nov 21, 2011 2.749 2.819 2.718 2.741 95,459 -0.06(-2.21%)
Nov 18, 2011 2.803 2.842 2.765 2.803 78,793 -0.02(-0.55%)
Nov 17, 2011 2.834 2.943 2.780 2.819 130,704 -0.02(-0.55%)
Nov 16, 2011 2.881 2.927 2.819 2.834 152,602 -0.08(-2.66%)
Nov 15, 2011 2.850 2.919 2.788 2.912 81,501 +0.03(+1.08%)
Nov 14, 2011 2.981 3.005 2.865 2.881 153,805 -0.12(-3.88%)
Nov 11, 2011 2.974 3.005 2.958 2.997 153,618 +0.08(+2.65%)
Nov 10, 2011 2.873 2.950 2.803 2.919 129,781 +0.06(+2.17%)
Nov 09, 2011 2.927 2.927 2.857 2.857 174,444 -0.15(-5.14%)
Nov 08, 2011 3.020 3.043 2.788 3.012 236,176 +0.04(+1.30%)
Nov 07, 2011 3.190 3.190 2.958 2.974 170,955 -0.22(-7.02%)
Nov 04, 2011 3.392 3.407 3.043 3.198 107,059 -0.25(-7.19%)
Nov 03, 2011 3.299 3.469 3.198 3.446 79,583 +0.20(+6.21%)
Nov 02, 2011 3.245 3.270 3.221 3.245 105,516 +0.07(+2.20%)
Nov 01, 2011 3.036 3.206 2.919 3.175 143,619 -0.02(-0.73%)
Oct 31, 2011 3.283 3.291 3.175 3.198 109,109 -0.25(-7.19%)
Oct 28, 2011 3.492 3.523 3.361 3.446 105,316 -0.09(-2.41%)
Oct 27, 2011 3.485 3.640 3.415 3.531 230,273 +0.18(+5.31%)
Oct 26, 2011 3.260 3.361 3.136 3.353 117,438 +0.16(+5.10%)
Oct 25, 2011 3.214 3.243 3.144 3.190 74,521 -0.08(-2.37%)
Oct 24, 2011 3.121 3.268 3.090 3.268 100,374 +0.16(+5.24%)
Oct 21, 2011 3.067 3.136 2.997 3.105 135,425 +0.12(+4.16%)
Oct 20, 2011 3.036 3.082 2.888 2.981 34,676 -0.05(-1.79%)
Oct 19, 2011 3.229 3.229 3.020 3.036 72,217 -0.22(-6.67%)
Oct 18, 2011 3.206 3.260 3.059 3.252 89,985 +0.08(+2.44%)
Oct 17, 2011 3.283 3.291 3.144 3.175 94,488 -0.14(-4.21%)
Oct 14, 2011 3.128 3.338 3.082 3.314 105,683 +0.22(+7.00%)
Oct 13, 2011 3.059 3.098 2.943 3.098 42,923 +0.00(+0.00%)
Oct 12, 2011 2.974 3.098 2.904 3.098 115,686 +0.14(+4.71%)
Oct 11, 2011 2.842 2.958 2.842 2.958 92,742 +0.08(+2.69%)
Oct 10, 2011 2.904 2.904 2.803 2.881 174,085 +0.02(+0.54%)
Oct 07, 2011 2.966 2.974 2.842 2.865 97,757 -0.12(-3.90%)
Oct 06, 2011 2.842 2.981 2.819 2.981 115,145 +0.05(+1.85%)
Oct 05, 2011 2.927 2.943 2.734 2.927 51,659 +0.00(+0.00%)
Oct 04, 2011 2.826 2.943 2.780 2.927 209,912 +0.10(+3.56%)
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.