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 (%)
Aug 31, 2007 2.455 2.532 2.416 2.532 71,458 +0.10(+4.14%)
Aug 30, 2007 2.385 2.470 2.370 2.432 51,228 +0.02(+0.64%)
Aug 29, 2007 2.455 2.455 2.385 2.416 118,484 -0.02(-0.64%)
Aug 28, 2007 2.424 2.470 2.401 2.432 55,536 +0.01(+0.32%)
Aug 27, 2007 2.432 2.455 2.401 2.424 36,285 +0.01(+0.32%)
Aug 24, 2007 2.439 2.478 2.416 2.416 46,460 -0.05(-1.89%)
Aug 23, 2007 2.524 2.532 2.447 2.463 99,805 -0.06(-2.45%)
Aug 22, 2007 2.501 2.633 2.455 2.524 81,444 +0.05(+1.88%)
Aug 21, 2007 2.478 2.548 2.447 2.478 84,252 -0.01(-0.31%)
Aug 20, 2007 2.517 2.532 2.439 2.486 119,697 -0.03(-1.23%)
Aug 17, 2007 2.555 2.749 2.517 2.517 96,233 -0.01(-0.31%)
Aug 16, 2007 2.648 2.648 2.478 2.524 120,790 -0.12(-4.68%)
Aug 15, 2007 2.648 2.672 2.594 2.648 48,197 +0.02(+0.88%)
Aug 14, 2007 2.641 2.819 2.532 2.625 1,032,667 +0.01(+0.30%)
Aug 13, 2007 2.571 2.865 2.571 2.617 225,102 +0.06(+2.42%)
Aug 10, 2007 2.509 2.586 2.478 2.555 246,879 +0.02(+0.61%)
Aug 09, 2007 2.555 2.865 2.478 2.540 349,284 -0.04(-1.50%)
Aug 08, 2007 2.648 2.648 2.478 2.579 120,699 -0.08(-2.92%)
Aug 07, 2007 2.749 2.749 2.602 2.656 131,266 -0.10(-3.65%)
Aug 06, 2007 2.749 2.826 2.710 2.757 99,323 -0.03(-1.11%)
Aug 03, 2007 2.703 2.865 2.652 2.788 74,330 -0.06(-2.17%)
Aug 02, 2007 2.842 2.958 2.726 2.850 195,084 +0.02(+0.68%)
Aug 01, 2007 2.695 2.904 2.695 2.830 88,698 +0.16(+5.94%)
Jul 31, 2007 2.648 2.741 2.648 2.672 73,573 +0.02(+0.88%)
Jul 30, 2007 2.641 2.710 2.610 2.648 28,310 +0.01(+0.29%)
Jul 27, 2007 2.648 2.656 2.509 2.641 21,856 -0.02(-0.58%)
Jul 26, 2007 2.718 2.734 2.478 2.656 79,526 -0.02(-0.87%)
Jul 25, 2007 2.710 2.819 2.679 2.679 50,783 -0.04(-1.42%)
Jul 24, 2007 2.788 2.788 2.710 2.718 50,767 -0.09(-3.31%)
Jul 23, 2007 2.943 2.943 2.757 2.811 18,416 -0.13(-4.47%)
Jul 20, 2007 2.958 2.981 2.834 2.943 22,495 -0.01(-0.26%)
Jul 19, 2007 2.950 2.997 2.888 2.950 64,269 -0.02(-0.78%)
Jul 18, 2007 2.888 3.020 2.873 2.974 35,189 +0.06(+2.13%)
Jul 17, 2007 3.005 3.020 2.819 2.912 75,717 -0.01(-0.27%)
Jul 16, 2007 2.927 2.981 2.919 2.919 51,150 -0.03(-1.05%)
Jul 13, 2007 2.950 3.028 2.927 2.950 88,188 +0.01(+0.26%)
Jul 12, 2007 2.904 3.020 2.904 2.943 60,505 +0.06(+2.15%)
Jul 11, 2007 2.927 2.966 2.881 2.881 55,700 -0.08(-2.62%)
Jul 10, 2007 2.904 2.974 2.826 2.958 56,412 -0.01(-0.26%)
Jul 09, 2007 2.950 3.012 2.919 2.966 51,667 +0.04(+1.32%)
Jul 06, 2007 2.904 2.943 2.865 2.927 83,585 +0.05(+1.61%)
Jul 05, 2007 2.842 2.896 2.842 2.881 16,326 +0.01(+0.27%)
Jul 03, 2007 2.857 2.873 2.820 2.873 39,295 +0.02(+0.82%)
Jul 02, 2007 2.826 2.865 2.826 2.850 87,976 +0.05(+1.66%)
Jun 29, 2007 2.765 2.826 2.765 2.803 45,082 +0.02(+0.56%)
Jun 28, 2007 2.765 2.788 2.710 2.788 50,272 +0.03(+1.12%)
Jun 27, 2007 2.648 2.780 2.633 2.757 52,497 +0.11(+4.09%)
Jun 26, 2007 2.645 2.710 2.633 2.648 112,357 -0.01(-0.29%)
Jun 25, 2007 2.757 2.757 2.571 2.656 164,170 -0.10(-3.65%)
Jun 22, 2007 2.710 2.757 2.710 2.757 37,360 +0.05(+1.71%)
Jun 21, 2007 2.710 2.726 2.710 2.710 33,381 +0.00(+0.00%)
Jun 20, 2007 2.718 2.734 2.710 2.710 11,105 -0.02(-0.57%)
Jun 19, 2007 2.710 2.741 2.710 2.726 29,701 +0.00(+0.00%)
Jun 18, 2007 2.749 2.765 2.726 2.726 38,224 -0.03(-1.12%)
Jun 15, 2007 2.765 2.780 2.726 2.757 40,161 +0.00(+0.00%)
Jun 14, 2007 2.710 2.757 2.710 2.757 74,511 +0.02(+0.85%)
Jun 13, 2007 2.749 2.749 2.710 2.734 27,893 +0.00(+0.00%)
Jun 12, 2007 2.718 2.741 2.718 2.734 19,370 +0.02(+0.57%)
Jun 11, 2007 2.741 2.749 2.710 2.718 76,181 +0.00(+0.00%)
Jun 08, 2007 2.703 2.772 2.703 2.718 18,294 -0.01(-0.28%)
Jun 07, 2007 2.741 2.757 2.703 2.726 34,843 -0.01(-0.28%)
Jun 06, 2007 2.718 2.734 2.710 2.734 42,849 +0.02(+0.57%)
Jun 05, 2007 2.710 2.757 2.672 2.718 281,041 +0.05(+1.74%)
Jun 04, 2007 2.672 2.718 2.555 2.672 114,176 -0.02(-0.86%)
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.