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 )

21.94 -0.14 (-0.63%)
Streaming Delayed Price Updated: 9:48 AM 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 29, 2003 2.555 2.710 2.555 2.710 102,017 +0.19(+7.69%)
Aug 28, 2003 2.478 2.571 2.478 2.517 81,355 +0.04(+1.50%)
Aug 27, 2003 2.486 2.540 2.478 2.480 31,896 -0.04(-1.78%)
Aug 26, 2003 2.424 2.555 2.424 2.524 34,995 +0.05(+1.88%)
Aug 25, 2003 2.517 2.548 2.439 2.478 130,943 -0.00(-0.03%)
Aug 22, 2003 2.408 2.555 2.408 2.479 107,828 +0.02(+0.66%)
Aug 21, 2003 2.432 2.524 2.416 2.463 81,613 +0.04(+1.57%)
Aug 20, 2003 2.432 2.455 2.346 2.425 130,039 +0.05(+1.99%)
Aug 19, 2003 2.478 2.563 2.362 2.377 346,729 -0.10(-4.06%)
Aug 18, 2003 2.555 2.586 2.393 2.478 194,607 -0.10(-3.76%)
Aug 15, 2003 2.594 2.594 2.555 2.575 21,565 -0.03(-1.04%)
Aug 14, 2003 2.633 2.633 2.571 2.602 106,666 -0.02(-0.59%)
Aug 13, 2003 2.695 2.788 2.579 2.617 389,344 -0.04(-1.46%)
Aug 12, 2003 2.385 2.672 2.385 2.656 524,420 +0.19(+7.86%)
Aug 11, 2003 2.323 2.478 2.298 2.463 102,921 +0.14(+6.00%)
Aug 08, 2003 2.222 2.362 2.222 2.323 73,349 +0.08(+3.45%)
Aug 07, 2003 2.478 2.478 2.246 2.246 81,097 -0.19(-7.94%)
Aug 06, 2003 2.331 2.439 2.331 2.439 55,011 +0.08(+3.28%)
Aug 05, 2003 2.532 2.532 2.339 2.362 215,398 -0.09(-3.79%)
Aug 04, 2003 2.439 2.517 2.238 2.455 103,050 -0.02(-0.63%)
Aug 01, 2003 2.099 2.555 2.091 2.470 319,094 -0.05(-2.15%)
Jul 31, 2003 2.315 2.594 2.130 2.524 440,481 +0.22(+9.40%)
Jul 30, 2003 2.292 2.439 2.052 2.308 1,241,898 +0.09(+4.20%)
Jul 29, 2003 2.021 2.284 2.021 2.215 373,977 +0.16(+7.92%)
Jul 28, 2003 2.029 2.091 2.021 2.052 206,617 +0.01(+0.38%)
Jul 25, 2003 2.106 2.106 2.029 2.044 103,695 -0.06(-2.94%)
Jul 24, 2003 2.099 2.168 2.091 2.106 323,872 +0.02(+0.74%)
Jul 23, 2003 2.006 2.102 2.006 2.091 106,020 +0.04(+1.89%)
Jul 22, 2003 2.068 2.091 1.975 2.052 609,391 +0.07(+3.52%)
Jul 21, 2003 2.083 2.083 1.936 1.982 143,082 -0.07(-3.40%)
Jul 18, 2003 1.975 2.083 1.975 2.052 193,445 +0.00(+0.00%)
Jul 17, 2003 1.982 2.083 1.951 2.052 281,903 +0.01(+0.38%)
Jul 16, 2003 2.106 2.168 1.975 2.044 327,229 -0.10(-4.69%)
Jul 15, 2003 2.013 2.168 1.944 2.145 423,694 +0.14(+6.95%)
Jul 14, 2003 1.913 2.029 1.913 2.006 268,344 +0.06(+3.19%)
Jul 11, 2003 1.828 1.975 1.828 1.944 120,741 -0.01(-0.40%)
Jul 10, 2003 1.936 2.021 1.882 1.951 346,083 -0.05(-2.33%)
Jul 09, 2003 1.859 2.013 1.851 1.998 431,054 +0.19(+10.73%)
Jul 08, 2003 1.781 1.975 1.781 1.804 446,292 +0.05(+3.10%)
Jul 07, 2003 1.804 1.851 1.696 1.750 328,779 -0.05(-2.59%)
Jul 03, 2003 1.673 1.820 1.595 1.797 114,801 +0.01(+0.43%)
Jul 02, 2003 1.665 1.812 1.665 1.789 579,561 +0.12(+7.44%)
Jul 01, 2003 1.618 1.704 1.587 1.665 593,895 +0.08(+4.88%)
Jun 30, 2003 1.626 1.773 1.471 1.587 2,479,663 -0.05(-3.30%)
Jun 27, 2003 1.766 1.766 1.618 1.642 219,272 -0.09(-4.93%)
Jun 26, 2003 1.773 1.797 1.680 1.727 133,526 +0.02(+1.36%)
Jun 25, 2003 1.688 1.758 1.688 1.704 127,586 +0.01(+0.46%)
Jun 24, 2003 1.719 1.781 1.626 1.696 137,529 -0.07(-3.95%)
Jun 23, 2003 1.820 1.820 1.680 1.766 237,093 +0.01(+0.44%)
Jun 20, 2003 1.665 1.781 1.626 1.758 264,599 +0.02(+0.89%)
Jun 19, 2003 1.626 1.742 1.626 1.742 243,420 +0.00(+0.00%)
Jun 18, 2003 1.804 1.804 1.649 1.742 304,631 -0.09(-4.66%)
Jun 17, 2003 1.913 1.913 1.781 1.828 193,187 -0.03(-1.67%)
Jun 16, 2003 1.820 1.936 1.742 1.859 263,307 -0.03(-1.64%)
Jun 13, 2003 1.920 1.944 1.843 1.889 284,227 -0.06(-3.17%)
Jun 12, 2003 1.936 2.006 1.913 1.951 396,575 -0.01(-0.40%)
Jun 11, 2003 1.866 1.975 1.851 1.959 375,914 +0.05(+2.85%)
Jun 10, 2003 1.859 1.928 1.797 1.905 208,683 +0.06(+3.36%)
Jun 09, 2003 1.866 1.866 1.742 1.843 220,951 +0.03(+1.71%)
Jun 06, 2003 1.820 1.936 1.781 1.812 231,798 +0.00(+0.00%)
Jun 05, 2003 1.843 1.859 1.742 1.812 140,628 +0.03(+1.74%)
Jun 04, 2003 1.626 1.897 1.626 1.781 358,351 +0.06(+3.60%)
Jun 03, 2003 1.649 1.781 1.634 1.719 183,630 -0.01(-0.45%)
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.