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 )

22.08 -0.10 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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, 2010 3.005 3.152 2.896 3.067 157,014 +0.05(+1.80%)
Aug 30, 2010 3.113 3.291 3.005 3.012 138,702 -0.12(-3.95%)
Aug 27, 2010 3.012 3.152 2.966 3.136 113,835 +0.15(+5.19%)
Aug 26, 2010 3.059 3.090 2.958 2.981 101,450 -0.05(-1.79%)
Aug 25, 2010 2.850 3.090 2.796 3.036 205,042 +0.16(+5.66%)
Aug 24, 2010 2.757 2.943 2.734 2.873 86,744 +0.07(+2.49%)
Aug 23, 2010 2.842 2.865 2.710 2.803 170,322 -0.02(-0.82%)
Aug 20, 2010 2.826 2.943 2.718 2.826 122,290 -0.02(-0.82%)
Aug 19, 2010 3.245 3.245 2.834 2.850 228,336 -0.35(-10.90%)
Aug 18, 2010 3.059 3.407 3.020 3.198 569,897 +0.15(+4.82%)
Aug 17, 2010 2.896 3.074 2.885 3.051 175,277 +0.16(+5.63%)
Aug 16, 2010 2.726 2.888 2.648 2.888 139,126 +0.14(+5.07%)
Aug 13, 2010 2.780 2.826 2.718 2.749 371,474 -0.05(-1.93%)
Aug 12, 2010 2.517 2.819 2.517 2.803 413,089 +0.22(+8.38%)
Aug 11, 2010 2.463 2.625 2.463 2.586 221,472 +0.20(+8.44%)
Aug 10, 2010 2.401 2.408 2.346 2.385 59,876 -0.06(-2.53%)
Aug 09, 2010 2.470 2.470 2.416 2.447 40,691 +0.00(+0.00%)
Aug 06, 2010 2.432 2.455 2.385 2.447 21,365 -0.03(-1.25%)
Aug 05, 2010 2.509 2.528 2.432 2.478 69,879 -0.06(-2.44%)
Aug 04, 2010 2.478 2.548 2.463 2.540 48,955 +0.07(+2.82%)
Aug 03, 2010 2.470 2.509 2.426 2.470 47,848 -0.02(-0.62%)
Aug 02, 2010 2.478 2.509 2.401 2.486 68,913 +0.05(+2.23%)
Jul 30, 2010 2.362 2.470 2.339 2.432 41,664 +0.02(+0.96%)
Jul 29, 2010 2.416 2.432 2.339 2.408 68,193 +0.02(+0.65%)
Jul 28, 2010 2.377 2.416 2.362 2.393 83,339 +0.00(+0.00%)
Jul 27, 2010 2.424 2.524 2.393 2.393 153,511 -0.02(-0.64%)
Jul 26, 2010 2.346 2.424 2.292 2.408 316,187 +0.08(+3.32%)
Jul 23, 2010 2.207 2.331 2.207 2.331 226,505 +0.10(+4.51%)
Jul 22, 2010 2.207 2.246 2.161 2.230 211,601 +0.07(+3.23%)
Jul 21, 2010 2.222 2.222 2.091 2.161 586,876 -0.05(-2.11%)
Jul 20, 2010 2.161 2.230 2.161 2.207 159,110 +0.02(+1.06%)
Jul 19, 2010 2.215 2.253 2.099 2.184 124,271 -0.04(-1.74%)
Jul 16, 2010 2.176 2.230 2.176 2.222 194,137 -0.01(-0.35%)
Jul 15, 2010 2.284 2.292 2.222 2.230 206,734 -0.05(-2.37%)
Jul 14, 2010 2.284 2.323 2.277 2.284 269,551 -0.02(-0.67%)
Jul 13, 2010 2.269 2.308 2.246 2.300 223,057 +0.07(+3.13%)
Jul 12, 2010 2.238 2.308 2.215 2.230 105,177 -0.02(-1.03%)
Jul 09, 2010 2.238 2.269 2.222 2.253 284,028 +0.01(+0.34%)
Jul 08, 2010 2.277 2.277 2.230 2.246 169,570 +0.00(+0.00%)
Jul 07, 2010 2.253 2.261 2.215 2.246 339,084 +0.01(+0.35%)
Jul 06, 2010 2.207 2.292 2.207 2.238 165,934 +0.03(+1.40%)
Jul 02, 2010 2.238 2.253 2.199 2.207 103,587 -0.02(-0.70%)
Jul 01, 2010 2.207 2.269 2.184 2.222 99,296 +0.05(+2.14%)
Jun 30, 2010 2.184 2.199 2.161 2.176 139,187 +0.00(+0.00%)
Jun 29, 2010 2.207 2.277 2.168 2.176 355,447 -0.01(-0.35%)
Jun 25, 2010 2.222 2.261 2.153 2.184 2,729,506 -0.02(-1.05%)
Jun 24, 2010 2.222 2.354 2.207 2.207 222,476 -0.05(-2.06%)
Jun 23, 2010 2.269 2.315 2.199 2.253 152,992 -0.02(-1.02%)
Jun 22, 2010 2.370 2.401 2.253 2.277 210,908 -0.06(-2.65%)
Jun 21, 2010 2.393 2.401 2.331 2.339 192,448 -0.01(-0.33%)
Jun 18, 2010 2.401 2.478 2.331 2.346 264,761 -0.05(-1.94%)
Jun 17, 2010 2.408 2.416 2.300 2.393 175,575 -0.02(-0.64%)
Jun 16, 2010 2.463 2.486 2.385 2.408 126,187 -0.05(-1.89%)
Jun 15, 2010 2.377 2.455 2.292 2.455 125,339 +0.09(+3.59%)
Jun 14, 2010 2.408 2.439 2.331 2.370 118,064 -0.02(-0.97%)
Jun 11, 2010 2.331 2.401 2.308 2.393 65,564 +0.02(+0.65%)
Jun 10, 2010 2.331 2.377 2.253 2.377 116,204 +0.10(+4.42%)
Jun 09, 2010 2.370 2.393 2.207 2.277 107,328 -0.05(-2.33%)
Jun 08, 2010 2.377 2.401 2.269 2.331 125,727 -0.03(-1.31%)
Jun 07, 2010 2.563 2.571 2.362 2.362 152,748 -0.20(-7.92%)
Jun 04, 2010 2.571 2.571 2.540 2.565 261,934 -0.10(-3.71%)
Jun 03, 2010 2.594 2.710 2.571 2.664 176,777 +0.04(+1.47%)
Jun 02, 2010 2.602 2.625 2.524 2.625 113,457 +0.03(+1.19%)
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.