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 29, 2014 4.881 5.058 5.058 5.058 54,046 +0.18(+3.64%)
Aug 28, 2014 4.929 4.969 4.873 4.881 34,892 -0.08(-1.63%)
Aug 27, 2014 5.106 5.106 4.953 4.961 46,625 -0.11(-2.23%)
Aug 26, 2014 5.042 5.171 5.042 5.074 43,466 +0.02(+0.32%)
Aug 25, 2014 5.050 5.131 5.050 5.058 26,758 +0.03(+0.64%)
Aug 22, 2014 5.018 5.066 4.953 5.026 36,258 +0.02(+0.32%)
Aug 21, 2014 5.002 5.002 4.994 5.010 61,237 -0.02(-0.48%)
Aug 20, 2014 4.977 5.066 4.913 5.034 52,945 +0.02(+0.48%)
Aug 19, 2014 5.034 5.082 5.010 5.010 39,396 -0.04(-0.80%)
Aug 18, 2014 5.058 5.058 5.050 5.050 34,043 +0.06(+1.13%)
Aug 15, 2014 4.977 5.058 4.905 4.994 82,716 +0.07(+1.48%)
Aug 14, 2014 4.905 4.921 4.897 4.921 29,212 +0.00(+0.00%)
Aug 13, 2014 4.816 4.921 4.816 4.921 69,670 +0.10(+2.18%)
Aug 12, 2014 4.840 4.873 4.816 4.816 34,271 -0.06(-1.32%)
Aug 11, 2014 4.873 4.921 4.808 4.881 53,564 +0.01(+0.17%)
Aug 08, 2014 4.760 4.864 4.760 4.873 42,681 +0.10(+2.03%)
Aug 07, 2014 4.832 4.840 4.752 4.776 32,545 -0.02(-0.50%)
Aug 06, 2014 4.873 4.873 4.768 4.800 52,616 +0.06(+1.19%)
Aug 05, 2014 4.703 4.779 4.703 4.743 77,126 +0.01(+0.17%)
Aug 04, 2014 4.832 4.864 4.711 4.735 112,289 -0.09(-1.84%)
Aug 01, 2014 4.864 4.873 4.792 4.824 69,463 -0.02(-0.33%)
Jul 31, 2014 4.937 5.010 4.816 4.840 87,186 -0.12(-2.44%)
Jul 30, 2014 5.066 5.098 4.961 4.961 44,908 -0.06(-1.28%)
Jul 29, 2014 4.985 5.082 4.977 5.026 65,302 +0.03(+0.65%)
Jul 28, 2014 4.994 5.042 4.897 4.994 72,889 -0.02(-0.32%)
Jul 25, 2014 5.010 5.082 4.969 5.010 55,024 -0.06(-1.11%)
Jul 24, 2014 4.881 5.082 4.840 5.066 88,100 +0.17(+3.46%)
Jul 23, 2014 4.913 4.929 4.840 4.897 60,218 -0.03(-0.65%)
Jul 22, 2014 4.921 4.985 4.897 4.929 42,945 +0.02(+0.49%)
Jul 21, 2014 4.848 5.018 4.816 4.905 48,995 +0.01(+0.16%)
Jul 18, 2014 4.743 4.929 4.735 4.897 80,009 +0.13(+2.71%)
Jul 17, 2014 4.768 4.905 4.735 4.768 88,754 -0.04(-0.84%)
Jul 16, 2014 4.921 4.921 4.800 4.808 25,461 -0.07(-1.49%)
Jul 15, 2014 5.058 5.058 4.864 4.881 26,719 -0.19(-3.66%)
Jul 14, 2014 4.864 5.074 4.864 5.066 66,054 +0.23(+4.67%)
Jul 11, 2014 4.864 4.961 4.800 4.840 73,195 -0.05(-0.99%)
Jul 10, 2014 4.873 4.977 4.864 4.889 40,145 -0.06(-1.30%)
Jul 09, 2014 4.921 5.034 4.921 4.953 28,629 -0.04(-0.73%)
Jul 08, 2014 4.977 5.018 4.945 4.990 65,781 +0.00(+0.08%)
Jul 07, 2014 4.929 5.066 4.926 4.985 73,110 +0.02(+0.49%)
Jul 03, 2014 4.961 4.961 4.961 4.961 21,445 +0.04(+0.82%)
Jul 02, 2014 4.881 4.969 4.881 4.921 30,952 +0.02(+0.33%)
Jul 01, 2014 4.808 4.953 4.808 4.905 86,944 +0.09(+1.84%)
Jun 30, 2014 4.832 4.889 4.776 4.816 75,320 -0.05(-0.99%)
Jun 27, 2014 4.776 4.905 4.776 4.864 183,774 +0.05(+1.00%)
Jun 26, 2014 4.816 4.848 4.792 4.816 27,605 -0.02(-0.33%)
Jun 25, 2014 4.776 4.840 4.768 4.832 63,492 +0.05(+1.01%)
Jun 24, 2014 4.824 4.953 4.776 4.784 61,771 -0.07(-1.50%)
Jun 23, 2014 4.881 4.881 4.792 4.856 43,540 -0.03(-0.66%)
Jun 20, 2014 4.873 4.921 4.832 4.889 165,767 +0.05(+1.00%)
Jun 19, 2014 4.889 4.921 4.824 4.840 39,250 -0.02(-0.33%)
Jun 18, 2014 4.808 4.889 4.800 4.856 40,668 +0.04(+0.84%)
Jun 17, 2014 4.768 4.840 4.727 4.816 30,592 +0.04(+0.84%)
Jun 16, 2014 4.735 4.848 4.735 4.776 55,961 +0.02(+0.34%)
Jun 13, 2014 4.792 4.832 4.760 4.760 52,539 -0.01(-0.17%)
Jun 12, 2014 4.760 4.776 4.745 4.768 87,813 -0.01(-0.17%)
Jun 11, 2014 4.824 4.856 4.768 4.776 54,894 -0.07(-1.50%)
Jun 10, 2014 4.832 4.881 4.800 4.848 42,602 -0.03(-0.66%)
Jun 06, 2014 4.889 4.905 4.856 4.881 52,474 +0.03(+0.67%)
Jun 05, 2014 4.808 4.873 4.760 4.848 82,799 +0.07(+1.52%)
Jun 04, 2014 4.816 4.856 4.760 4.776 71,413 -0.06(-1.33%)
Jun 03, 2014 4.848 4.889 4.832 4.840 62,503 -0.05(-0.99%)
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.