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, 2014 7.235 7.186 7.186 7.186 171,862 +0.02(+0.23%)
Dec 30, 2014 7.129 7.260 7.112 7.170 90,866 -0.02(-0.34%)
Dec 29, 2014 7.317 7.382 7.031 7.194 94,103 -0.17(-2.33%)
Dec 26, 2014 7.358 7.448 7.248 7.366 55,724 +0.07(+1.01%)
Dec 24, 2014 7.300 7.292 7.292 7.292 31,436 +0.04(+0.56%)
Dec 23, 2014 7.333 7.480 7.202 7.251 147,265 -0.07(-0.89%)
Dec 22, 2014 7.137 7.333 7.047 7.317 133,406 +0.20(+2.87%)
Dec 19, 2014 7.055 7.194 7.006 7.112 400,258 +0.04(+0.58%)
Dec 18, 2014 7.055 7.161 6.973 7.072 138,687 +0.11(+1.53%)
Dec 17, 2014 6.883 7.072 6.867 6.965 145,901 +0.08(+1.19%)
Dec 16, 2014 6.851 7.104 6.851 6.883 152,070 -0.02(-0.36%)
Dec 15, 2014 6.883 6.965 6.777 6.908 92,098 +0.08(+1.20%)
Dec 12, 2014 7.031 7.096 6.802 6.826 120,505 -0.30(-4.24%)
Dec 11, 2014 7.260 7.452 7.096 7.129 128,402 -0.06(-0.80%)
Dec 10, 2014 7.276 7.488 7.178 7.186 157,425 -0.16(-2.22%)
Dec 09, 2014 7.072 7.537 6.965 7.349 214,728 +0.24(+3.33%)
Dec 08, 2014 7.268 7.390 7.031 7.112 168,060 -0.21(-2.90%)
Dec 05, 2014 7.389 7.539 7.252 7.325 122,101 -0.07(-0.98%)
Dec 04, 2014 7.381 7.551 7.268 7.398 261,034 +0.00(+0.00%)
Dec 03, 2014 7.510 7.559 7.338 7.398 157,782 +0.00(+0.00%)
Dec 02, 2014 7.357 7.494 7.204 7.398 225,638 -0.06(-0.86%)
Dec 01, 2014 7.172 7.494 7.083 7.462 213,775 +0.29(+4.05%)
Nov 28, 2014 7.164 7.317 6.583 7.172 93,825 -0.01(-0.11%)
Nov 26, 2014 7.268 7.180 7.180 7.180 166,106 -0.06(-0.89%)
Nov 25, 2014 7.244 7.349 7.196 7.244 194,245 +0.10(+1.47%)
Nov 24, 2014 7.026 7.220 6.861 7.139 180,706 +0.23(+3.27%)
Nov 21, 2014 6.752 6.986 6.615 6.914 192,627 +0.28(+4.26%)
Nov 20, 2014 6.462 6.631 6.373 6.631 105,868 +0.16(+2.49%)
Nov 19, 2014 6.615 6.688 6.454 6.470 121,448 -0.21(-3.14%)
Nov 18, 2014 6.373 6.857 6.373 6.680 195,135 +0.30(+4.68%)
Nov 17, 2014 6.607 6.744 6.373 6.381 174,137 -0.37(-5.50%)
Nov 14, 2014 6.784 6.914 6.736 6.752 94,964 -0.01(-0.12%)
Nov 13, 2014 6.712 6.784 6.575 6.760 94,034 +0.02(+0.24%)
Nov 12, 2014 6.526 6.776 6.462 6.744 113,362 +0.22(+3.34%)
Nov 11, 2014 6.438 6.655 6.438 6.526 145,241 +0.06(+1.00%)
Nov 10, 2014 6.478 6.752 6.413 6.462 248,717 +0.06(+1.01%)
Nov 07, 2014 7.018 7.119 6.276 6.397 385,633 -0.64(-9.06%)
Nov 06, 2014 6.494 7.099 6.454 7.035 331,000 +0.56(+8.59%)
Nov 05, 2014 5.647 6.680 5.599 6.478 482,441 +0.90(+16.04%)
Nov 04, 2014 5.389 5.607 5.389 5.582 50,878 +0.12(+2.22%)
Nov 03, 2014 5.639 5.857 5.381 5.461 210,843 -0.19(-3.42%)
Oct 31, 2014 5.873 5.905 5.607 5.655 169,657 -0.07(-1.27%)
Oct 30, 2014 5.510 5.752 5.503 5.728 155,093 +0.23(+4.26%)
Oct 29, 2014 5.365 5.502 5.220 5.494 62,702 +0.14(+2.56%)
Oct 28, 2014 5.058 5.365 5.050 5.357 75,320 +0.32(+6.41%)
Oct 27, 2014 5.074 5.115 4.937 5.034 30,242 -0.08(-1.58%)
Oct 24, 2014 5.131 5.131 5.058 5.115 24,473 +0.01(+0.16%)
Oct 23, 2014 5.010 5.106 4.977 5.106 35,456 +0.13(+2.59%)
Oct 22, 2014 5.115 5.115 4.953 4.977 22,130 -0.14(-2.68%)
Oct 21, 2014 5.139 5.139 5.042 5.115 17,923 -0.02(-0.31%)
Oct 20, 2014 5.018 5.195 5.018 5.131 45,611 +0.08(+1.60%)
Oct 17, 2014 5.244 5.244 4.889 5.050 100,710 -0.10(-1.88%)
Oct 16, 2014 5.236 5.357 5.139 5.147 62,653 -0.17(-3.19%)
Oct 15, 2014 4.953 5.373 4.905 5.316 91,837 +0.28(+5.61%)
Oct 14, 2014 5.131 5.300 5.026 5.034 91,437 +0.04(+0.81%)
Oct 13, 2014 4.824 5.050 4.824 4.994 73,856 +0.19(+4.03%)
Oct 10, 2014 4.784 4.961 4.784 4.800 72,817 -0.02(-0.33%)
Oct 09, 2014 4.969 4.969 4.800 4.816 57,645 -0.17(-3.40%)
Oct 08, 2014 4.703 5.002 4.703 4.985 71,269 +0.26(+5.46%)
Oct 07, 2014 4.768 4.768 4.727 4.727 29,186 -0.09(-1.84%)
Oct 06, 2014 4.864 4.913 4.792 4.816 41,100 -0.02(-0.50%)
Oct 03, 2014 4.832 4.856 4.752 4.840 26,471 +0.07(+1.52%)
Oct 02, 2014 4.719 4.816 4.719 4.768 36,038 +0.07(+1.55%)
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.