HACKETT GROUP Historical Stock Price

Below is the stock price history for Hackett Group HCKT. Data is recorded each day for the historical open, high, low, close and volume. The Hackett Group stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Hackett Group Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-19 20.09 20.09 19.79 19.87 4,787
2018-10-18 20.27 20.27 19.74 19.86 4,890
2018-10-17 20.21 20.29 20.13 20.21 4,637
2018-10-16 19.78 20.45 19.78 20.44 11,257
2018-10-15 19.28 19.79 19.27 19.63 12,558
2018-10-12 19.46 19.53 19.29 19.41 7,529
2018-10-11 19.81 19.86 19.39 19.53 6,459
2018-10-10 20.12 20.12 19.79 19.79 14,752
2018-10-09 20.02 20.17 19.97 20.09 5,961
2018-10-08 19.87 19.88 19.63 19.88 4,931
2018-10-05 19.85 19.85 19.50 19.82 6,474
2018-10-04 19.86 20.01 19.77 19.84 5,043
2018-10-03 19.81 19.90 19.78 19.86 1,677
2018-10-02 19.78 19.82 19.63 19.75 3,408
2018-10-01 20.18 20.18 19.74 19.78 3,215
2018-09-28 20.00 20.17 20.00 20.14 2,037
2018-09-27 19.86 20.04 19.83 19.95 1,320
2018-09-26 20.12 20.25 19.98 19.98 2,386
2018-09-25 20.17 20.17 19.94 20.06 4,921
2018-09-24 19.94 20.03 19.91 19.95 4,615
2018-09-21 19.78 20.24 19.78 20.24 9,644
2018-09-20 19.74 19.83 19.73 19.77 2,731
2018-09-19 19.74 19.74 19.55 19.64 3,024
2018-09-18 19.89 20.09 19.89 19.98 4,855
2018-09-17 19.82 19.82 19.74 19.76 2,403
2018-09-14 19.74 19.94 19.74 19.82 3,278
2018-09-13 19.83 19.99 19.74 19.82 1,739
2018-09-12 19.53 19.80 19.53 19.80 2,642
2018-09-11 19.62 19.85 19.46 19.59 7,533
2018-09-10 19.54 19.68 19.48 19.58 6,373

» More Hackett Group Stock Price History

To see other companies like Hackett Group (HCKT), view our stock market today for news, and other data.