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
2017-11-22 16.05 16.30 16.01 16.16 4,536
2017-11-21 16.28 16.30 16.03 16.07 3,397
2017-11-20 16.07 16.16 15.95 16.08 4,531
2017-11-17 15.69 16.04 15.69 15.97 2,578
2017-11-16 15.53 15.91 15.53 15.80 4,624
2017-11-15 15.30 15.47 15.30 15.38 3,142
2017-11-14 15.21 15.40 15.20 15.39 5,803
2017-11-13 15.19 15.30 15.19 15.26 2,354
2017-11-10 15.23 15.49 15.23 15.29 8,228
2017-11-09 14.79 15.25 14.74 15.24 5,919
2017-11-08 15.10 15.14 14.60 14.85 6,674
2017-11-07 14.965 15.00 14.63 14.65 7,888
2017-11-06 14.93 15.06 14.93 14.94 1,835
2017-11-03 15.16 15.16 14.96 14.96 1,763
2017-11-02 15.20 15.27 15.08 15.12 1,943
2017-11-01 15.28 15.30 15.01 15.05 3,177
2017-10-31 15.19 15.49 15.19 15.49 2,782
2017-10-30 14.89 14.99 14.89 14.99 1,654
2017-10-27 15.01 15.26 14.98 15.18 1,358
2017-10-26 14.98 15.09 14.97 14.97 2,395
2017-10-25 14.96 15.04 14.87 14.97 2,491
2017-10-24 15.03 15.04 14.86 14.94 1,723
2017-10-23 15.23 15.23 14.96 15.05 4,922
2017-10-20 15.27 15.46 15.22 15.46 2,116
2017-10-19 15.11 15.19 15.05 15.15 2,035
2017-10-18 15.16 15.25 15.12 15.13 2,284
2017-10-17 15.33 15.42 15.09 15.16 1,676
2017-10-16 15.60 15.60 15.23 15.26 3,107
2017-10-13 15.48 15.65 15.43 15.48 1,485
2017-10-12 15.62 15.74 15.57 15.58 2,416

» More Hackett Group Stock Price History

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