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
2018-07-16 16.35 16.56 16.29 16.51 4,120
2018-07-13 16.54 16.54 16.38 16.39 1,180
2018-07-12 16.43 16.63 16.43 16.48 2,037
2018-07-11 16.59 16.59 16.40 16.50 1,887
2018-07-10 16.67 16.68 16.44 16.54 2,830
2018-07-09 16.51 16.73 16.50 16.61 2,586
2018-07-06 15.97 16.62 15.97 16.51 3,766
2018-07-05 16.25 16.50 16.25 16.50 3,539
2018-07-03 16.61 16.61 16.33 16.36 924
2018-07-02 16.20 16.38 16.20 16.35 3,712
2018-06-29 16.31 16.51 16.08 16.08 5,042
2018-06-28 16.05 16.25 16.05 16.17 3,151
2018-06-27 16.07 16.29 16.07 16.22 4,024
2018-06-26 16.06 16.32 16.06 16.11 2,087
2018-06-25 16.23 16.37 16.06 16.06 1,690
2018-06-22 16.26 16.40 16.17 16.38 2,618
2018-06-21 16.555 16.555 16.32 16.32 947
2018-06-20 16.40 16.51 16.36 16.44 1,297
2018-06-19 16.68 16.68 16.43 16.48 2,165
2018-06-18 16.40 16.57 16.31 16.57 1,951
2018-06-15 16.42 16.46 16.28 16.28 2,714
2018-06-14 16.30 16.38 16.28 16.35 661
2018-06-13 16.25 16.36 16.25 16.30 2,004
2018-06-12 16.45 16.45 16.31 16.36 990
2018-06-11 16.54 16.54 16.41 16.42 984
2018-06-08 16.55 16.70 16.46 16.46 2,621
2018-06-07 16.56 16.56 16.41 16.50 880
2018-06-06 16.44 16.63 16.44 16.56 670
2018-06-05 16.09 16.59 16.06 16.59 8,503
2018-06-04 16.07 16.105 16.05 16.07 3,641

» More Hackett Group Stock Price History

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