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 )

22.09 +0.01 (+0.02%)
Streaming Delayed Price Updated: 1:09 PM EDT, Jun 10, 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 (%)
Aug 30, 2002 1.789 1.789 1.556 1.587 157,803 -0.20(-11.26%)
Aug 29, 2002 1.691 1.859 1.611 1.789 39,244 +0.22(+13.79%)
Aug 28, 2002 1.649 1.696 1.556 1.572 162,437 -0.09(-5.14%)
Aug 27, 2002 1.696 1.897 1.657 1.657 124,099 -0.09(-4.89%)
Aug 26, 2002 1.587 1.920 1.550 1.742 165,939 +0.19(+12.50%)
Aug 23, 2002 1.556 1.626 1.529 1.549 294,300 -0.05(-3.38%)
Aug 22, 2002 1.626 1.665 1.417 1.603 172,008 -0.02(-1.43%)
Aug 21, 2002 1.487 1.851 1.433 1.626 413,425 +0.22(+16.02%)
Aug 20, 2002 1.448 1.510 1.394 1.402 37,320 -0.01(-0.55%)
Aug 16, 2002 1.316 1.417 1.316 1.409 106,278 +0.09(+6.43%)
Aug 15, 2002 1.433 1.471 1.324 1.324 85,100 -0.07(-5.00%)
Aug 14, 2002 1.355 1.433 1.285 1.394 105,374 +0.08(+5.88%)
Aug 13, 2002 1.340 1.394 1.262 1.316 146,181 -0.02(-1.73%)
Aug 12, 2002 1.301 1.378 1.262 1.340 100,338 +0.06(+4.91%)
Aug 07, 2002 1.270 1.278 1.200 1.277 638,317 -0.00(-0.06%)
Aug 06, 2002 1.316 1.340 1.177 1.278 2,196,019 -0.02(-1.79%)
Aug 05, 2002 1.270 1.316 1.270 1.301 65,213 +0.05(+3.70%)
Aug 02, 2002 1.340 1.371 1.200 1.254 2,585,555 +0.04(+3.18%)
Aug 01, 2002 1.433 1.510 1.216 1.216 1,050,389 -0.16(-11.80%)
Jul 31, 2002 1.549 1.618 1.378 1.378 418,399 -0.17(-11.00%)
Jul 30, 2002 1.417 1.549 1.355 1.549 174,591 +0.08(+5.26%)
Jul 29, 2002 1.526 1.526 1.363 1.471 130,814 +0.00(+0.00%)
Jul 26, 2002 1.541 1.541 1.363 1.471 101,113 -0.05(-3.06%)
Jul 25, 2002 1.510 1.673 1.378 1.518 161,936 -0.07(-4.39%)
Jul 24, 2002 1.471 1.626 1.471 1.587 106,020 +0.18(+12.64%)
Jul 23, 2002 1.402 1.626 1.355 1.409 110,152 -0.03(-2.15%)
Jul 22, 2002 1.378 1.440 1.316 1.440 69,113 +0.12(+9.41%)
Jul 19, 2002 1.394 1.471 1.316 1.316 132,622 -0.19(-12.82%)
Jul 17, 2002 1.487 1.626 1.355 1.510 425,373 -0.15(-9.30%)
Jul 12, 2002 1.587 1.680 1.518 1.665 299,723 +0.13(+8.75%)
Jul 11, 2002 1.541 1.618 1.448 1.531 3,282,758 -0.01(-0.65%)
Jul 10, 2002 1.967 1.975 1.216 1.541 2,309,204 -0.43(-21.65%)
Jul 09, 2002 2.261 2.261 1.967 1.967 352,153 -0.25(-11.19%)
Jul 08, 2002 2.323 2.323 2.215 2.215 215,269 -0.11(-4.67%)
Jul 05, 2002 2.277 2.362 2.238 2.323 94,398 +0.00(+0.00%)
Jul 04, 2002 2.316 2.377 2.091 2.323 290,555 +0.00(+0.00%)
Jul 03, 2002 2.316 2.377 2.091 2.323 290,555 +0.00(+0.00%)
Jul 02, 2002 2.377 2.432 2.145 2.323 529,585 -0.10(-4.14%)
Jul 01, 2002 2.904 3.028 2.362 2.424 319,094 -0.51(-17.42%)
Jun 28, 2002 3.028 3.121 2.788 2.935 1,408,612 -0.17(-5.49%)
Jun 27, 2002 3.098 3.175 2.990 3.105 302,177 +0.00(+0.00%)
Jun 26, 2002 3.098 3.175 2.904 3.105 178,594 -0.05(-1.72%)
Jun 25, 2002 3.144 3.283 3.098 3.159 148,764 -0.19(-5.56%)
Jun 21, 2002 3.446 3.446 3.307 3.345 146,956 +0.09(+2.61%)
Jun 20, 2002 3.369 3.446 3.082 3.260 102,404 -0.02(-0.47%)
Jun 19, 2002 3.562 3.562 3.268 3.276 323,872 -0.26(-7.44%)
Jun 18, 2002 3.794 3.911 3.539 3.539 148,247 -0.33(-8.60%)
Jun 17, 2002 3.760 3.911 3.725 3.872 129,264 +0.08(+2.04%)
Jun 14, 2002 3.515 3.810 3.485 3.794 108,086 +0.47(+14.22%)
Jun 12, 2002 3.407 3.407 3.252 3.322 88,070 -0.09(-2.50%)
Jun 11, 2002 3.492 3.601 3.314 3.407 231,152 -0.11(-3.08%)
Jun 10, 2002 3.717 3.740 3.314 3.516 207,004 -0.15(-4.02%)
Jun 07, 2002 3.756 3.756 3.640 3.663 161,032 -0.12(-3.07%)
Jun 06, 2002 4.026 4.089 3.779 3.779 209,845 -0.23(-5.79%)
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.