Hackett Group Inc (HCKT)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.09 | 0.352802822423 | 25.51 | 26.73 | 24.735 | 110014 | 25.95961597 | CS |
| 4 | 3.92 | 18.0811808118 | 21.68 | 27.68 | 21.12 | 119734 | 24.77493628 | CS |
| 12 | 0.74 | 2.97666934835 | 24.86 | 27.68 | 20.23 | 105410 | 23.70346578 | CS |
| 26 | 1.31 | 5.3931659119 | 24.29 | 27.68 | 20.23 | 98761 | 23.46945107 | CS |
| 52 | 5.43 | 26.9211700545 | 20.17 | 27.68 | 16.92 | 122591 | 21.52546027 | CS |
| 156 | 8.91 | 53.3852606351 | 16.69 | 27.68 | 9.5 | 127543 | 18.76529311 | CS |
| 260 | 0 | 0 | 0 | 25.7 | 0 | 0 | 0 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726266900 | 25.6 | 0.48 | 1.91 | 25.41 | 25.7 | 25.18 | 181919 |
| 1726180500 | 25.12 | -0.01 | -0.04 | 25.31 | 25.31 | 25.07 | 77782 |
| 1726094100 | 25.13 | -0.21 | -0.83 | 25.17 | 25.2 | 24.735 | 60508 |
| 1726007700 | 25.34 | 0.01 | 0.04 | 25.27 | 25.5068 | 25.11 | 65790 |
| 1725921300 | 25.33 | 0.1 | 0.40 | 25.32 | 25.5 | 25.16 | 75791 |
| 1725662100 | 25.23 | -0.47 | -1.83 | 25.62 | 25.68 | 25.09 | 68292 |
| 1725575700 | 25.7 | -0.2 | -0.77 | 26.02 | 26.02 | 25.56 | 123613 |
| 1725489300 | 25.9 | -0.18 | -0.69 | 26.14 | 26.18 | 25.67 | 111095 |
| 1725402900 | 26.08 | -0.42 | -1.58 | 26.46 | 26.725 | 26.02 | 120466 |
| 1725057300 | 26.5 | -0.05 | -0.19 | 26.53 | 26.73 | 26.225 | 131324 |
| 1724970900 | 26.55 | 0.15 | 0.57 | 26.58 | 26.65 | 26.27 | 124229 |
| 1724884500 | 26.4 | 0.49 | 1.89 | 25.93 | 26.41 | 25.8878 | 181943 |
| 1724798100 | 25.91 | -0.15 | -0.58 | 25.85 | 26.04 | 25.85 | 65647 |
| 1724711700 | 26.06 | 0.02 | 0.08 | 26.04 | 26.31 | 25.88 | 127084 |
| 1724452500 | 26.04 | 0.3 | 1.17 | 25.81 | 26.31 | 25.64 | 131160 |
| 1724366100 | 25.74 | -0.32 | -1.23 | 26.06 | 26.06 | 25.69 | 59840 |
| 1724279700 | 26.06 | 0.02 | 0.08 | 26.17 | 26.2 | 25.97 | 77255 |
| 1724193300 | 26.04 | -0.2 | -0.76 | 26.3 | 26.5 | 25.93 | 110721 |
| 1724106900 | 26.24 | 0.6 | 2.34 | 25.55 | 26.35 | 25.54 | 249533 |
| 1723847700 | 25.64 | 0.13 | 0.51 | 25.52 | 25.81 | 25.44 | 137468 |
| 1723761300 | 25.51 | 0.13 | 0.51 | 25.79 | 25.79 | 25.38 | 153539 |
| 1723674900 | 25.38 | 0.03 | 0.12 | 25.42 | 25.45 | 25.09 | 152491 |
| 1723588500 | 25.35 | 0.18 | 0.72 | 25.35 | 25.58 | 24.69 | 162801 |
| 1723502100 | 25.17 | -0.3 | -1.18 | 25.56 | 25.87 | 25.04 | 127257 |
| 1723242900 | 25.47 | -0.05 | -0.20 | 25.46 | 25.53 | 25.26 | 154986 |
| 1723156500 | 25.52 | -0.25 | -0.97 | 26.14 | 26.14 | 25.41 | 112427 |
| 1723070100 | 25.77 | 0.5 | 1.98 | 25.68 | 26.935 | 25.22 | 152053 |
| 1722983700 | 25.27 | 0.02 | 0.08 | 25.25 | 25.86 | 25.19 | 107035 |
| 1722897300 | 25.25 | -1.39 | -5.22 | 25.79 | 25.79 | 24.87 | 145761 |
| 1722638100 | 26.64 | -0.27 | -1.00 | 26.31 | 26.92 | 25.88 | 96357 |
| 1722551700 | 26.91 | -0.37 | -1.36 | 27.25 | 27.58 | 26.52 | 297493 |
| 1722465300 | 27.28 | 0.44 | 1.64 | 26.85 | 27.68 | 26.715 | 233159 |
| 1722378900 | 26.84 | 0.81 | 3.11 | 26.06 | 26.9 | 25.68 | 156170 |
| 1722292500 | 26.03 | 0.01 | 0.04 | 25.9 | 26.2 | 25.69 | 105662 |
| 1722033300 | 26.02 | 0.91 | 3.62 | 25.34 | 26.04 | 25.34 | 132401 |
| 1721946900 | 25.11 | 0.47 | 1.91 | 24.66 | 25.47 | 24.64 | 155779 |
| 1721860500 | 24.64 | -0.04 | -0.16 | 24.5 | 24.87 | 24.43 | 103568 |
| 1721774100 | 24.68 | 0.45 | 1.86 | 24.22 | 24.68 | 24.21 | 113000 |
| 1721687700 | 24.23 | 0.42 | 1.76 | 23.8 | 24.3 | 23.57 | 101774 |
| 1721428500 | 23.81 | -0.2 | -0.83 | 24.06 | 24.06 | 23.73 | 53542 |
| 1721342100 | 24.01 | -0.33 | -1.36 | 24.33 | 24.63 | 23.824 | 100012 |
| 1721255700 | 24.34 | 0.3 | 1.25 | 23.87 | 24.43 | 23.87 | 205924 |
| 1721169300 | 24.04 | 1.1 | 4.80 | 23.17 | 24.09 | 23.17 | 148428 |
| 1721082900 | 22.94 | 0.68 | 3.05 | 22.5 | 23.03 | 22.36 | 120720 |
| 1720823700 | 22.26 | 0.12 | 0.54 | 22.35 | 22.61 | 22.26 | 73515 |
| 1720737300 | 22.14 | 0.77 | 3.60 | 21.69 | 22.21 | 21.63 | 109737 |
| 1720650900 | 21.37 | 0.09 | 0.42 | 21.37 | 21.37 | 21.13 | 76016 |
| 1720564500 | 21.28 | -0.33 | -1.53 | 21.56 | 21.625 | 21.26 | 79683 |
| 1720478100 | 21.61 | 0.43 | 2.03 | 21.24 | 21.75 | 21.24 | 81446 |
| 1720218900 | 21.18 | -0.33 | -1.53 | 21.42 | 21.5698 | 21.12 | 107517 |
| 1720040640 | 21.51 | -0.4 | -1.83 | 21.75 | 21.95 | 21.51 | 58657 |
| 1719959700 | 21.91 | 0.36 | 1.67 | 21.59 | 21.94 | 21.58 | 68314 |
| 1719873300 | 21.55 | 0 | 0.00 | 21.76 | 21.81 | 21.36 | 98192 |
| 1719614100 | 21.55 | 0 | 0.00 | 21.55 | 21.55 | 21.55 | 0 |
| 1719527700 | 21.55 | 0.08 | 0.37 | 21.66 | 21.66 | 21.3601 | 46583 |
| 1719441300 | 21.47 | -0.01 | -0.05 | 21.4 | 21.8 | 21.36 | 94734 |
| 1719354900 | 21.48 | -0.1 | -0.46 | 21.56 | 21.67 | 21.38 | 61946 |
| 1719268500 | 21.58 | -0.08 | -0.37 | 21.67 | 21.8144 | 21.4505 | 63987 |
| 1719009300 | 21.66 | -0.02 | -0.09 | 21.68 | 22.04 | 21.55 | 146402 |
| 1718922900 | 21.68 | -0.05 | -0.23 | 21.66 | 21.9644 | 21.58 | 50595 |
| 1718750100 | 21.73 | -0.27 | -1.23 | 22.02 | 22.02 | 21.73 | 58137 |
| 1718663700 | 22 | 0.17 | 0.78 | 21.78 | 22 | 21.74 | 142810 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
