Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic

  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hackett Grp Inc (NQ: HCKT )

21.51 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
May 31, 2002 4.089 4.174 4.027 4.027 204,163 -0.43(-9.72%)
May 28, 2002 4.143 4.762 4.104 4.460 304,114 +0.31(+7.46%)
May 27, 2002 4.422 4.561 4.143 4.151 173,558 +0.00(+0.00%)
May 24, 2002 4.422 4.561 4.143 4.151 173,558 -0.26(-5.96%)
May 23, 2002 4.561 4.561 4.058 4.414 179,627 -0.10(-2.23%)
May 22, 2002 4.484 4.608 4.429 4.515 352,282 +0.02(+0.34%)
May 21, 2002 4.646 4.724 4.383 4.499 255,172 -0.13(-2.86%)
May 20, 2002 4.716 4.724 4.632 4.632 78,256 -0.25(-5.05%)
May 17, 2002 5.033 5.111 4.762 4.878 290,167 -0.02(-0.32%)
May 16, 2002 5.018 5.018 4.840 4.893 72,057 -0.18(-3.53%)
May 15, 2002 4.917 5.041 4.810 5.072 103,308 +0.04(+0.77%)
May 14, 2002 4.646 5.033 4.639 5.033 275,317 +0.39(+8.33%)
May 13, 2002 4.569 4.685 4.569 4.646 224,179 +0.00(+0.00%)
May 10, 2002 4.492 4.646 4.259 4.646 312,508 +0.16(+3.63%)
May 09, 2002 4.646 4.670 4.476 4.484 176,011 -0.16(-3.50%)
May 08, 2002 4.646 4.646 4.608 4.646 107,699 +0.04(+0.84%)
May 07, 2002 4.592 4.639 4.584 4.608 77,868 -0.01(-0.17%)
May 06, 2002 4.646 4.670 4.592 4.615 207,521 -0.05(-1.16%)
May 03, 2002 4.662 4.739 4.646 4.670 340,789 -0.05(-0.99%)
May 02, 2002 4.724 4.793 4.646 4.716 144,244 -0.07(-1.44%)
May 01, 2002 4.762 4.801 4.693 4.785 205,713 -0.21(-4.20%)
Apr 30, 2002 4.646 5.010 4.608 4.995 292,750 +0.35(+7.50%)
Apr 29, 2002 4.569 4.801 4.569 4.646 177,561 +0.08(+1.69%)
Apr 26, 2002 4.460 4.724 4.073 4.569 444,355 -0.05(-1.17%)
Apr 25, 2002 4.646 4.654 4.422 4.623 110,152 -0.02(-0.50%)
Apr 24, 2002 4.809 4.956 4.646 4.646 288,618 -0.25(-5.06%)
Apr 23, 2002 4.956 5.033 4.817 4.894 138,175 -0.07(-1.40%)
Apr 22, 2002 5.219 5.219 4.608 4.964 300,369 -0.26(-5.04%)
Apr 19, 2002 5.227 5.320 5.119 5.227 228,311 -0.04(-0.74%)
Apr 18, 2002 5.049 5.266 4.925 5.266 205,325 +0.20(+3.98%)
Apr 17, 2002 5.196 5.227 4.933 5.064 638,576 -0.16(-3.11%)
Apr 16, 2002 4.956 5.265 4.956 5.227 367,261 +0.35(+7.14%)
Apr 15, 2002 5.351 5.421 4.879 4.879 367,778 -0.50(-9.35%)
Apr 12, 2002 5.274 5.444 5.266 5.382 258,917 +0.12(+2.36%)
Apr 11, 2002 5.366 5.444 5.150 5.258 212,169 -0.13(-2.44%)
Apr 10, 2002 5.351 5.421 4.956 5.390 474,831 -0.04(-0.71%)
Apr 09, 2002 5.359 5.437 5.359 5.428 179,240 +0.00(+0.00%)
Apr 08, 2002 5.382 5.459 5.266 5.428 257,109 +0.01(+0.27%)
Apr 05, 2002 5.421 5.653 5.351 5.414 275,963 -0.02(-0.41%)
Apr 04, 2002 5.343 5.614 5.235 5.436 699,528 +0.09(+1.59%)
Apr 03, 2002 5.428 5.498 5.320 5.351 659,754 -0.09(-1.71%)
Apr 02, 2002 5.258 5.498 5.196 5.444 1,284,512 +0.26(+4.93%)
Apr 01, 2002 5.150 5.374 5.033 5.188 792,764 +0.15(+2.92%)
Mar 29, 2002 5.304 5.444 5.041 5.041 147,214 +0.00(+0.00%)
Mar 28, 2002 5.304 5.444 5.041 5.041 147,214 -0.34(-6.33%)
Mar 27, 2002 5.343 5.537 5.150 5.382 306,180 +0.05(+1.02%)
Mar 26, 2002 5.033 5.374 4.964 5.328 205,325 +0.26(+5.04%)
Mar 25, 2002 5.010 5.142 4.337 5.072 192,541 +0.12(+2.34%)
Mar 22, 2002 5.072 5.219 4.956 4.956 100,725 -0.15(-3.03%)
Mar 21, 2002 5.196 5.258 4.941 5.111 317,286 -0.08(-1.49%)
Mar 20, 2002 5.289 5.343 5.150 5.188 149,797 -0.02(-0.45%)
Mar 19, 2002 5.266 5.328 4.817 5.212 212,040 +0.09(+1.82%)
Mar 18, 2002 5.258 5.421 5.111 5.119 163,485 -0.22(-4.20%)
Mar 15, 2002 4.917 5.351 4.902 5.343 429,376 +0.33(+6.65%)
Mar 14, 2002 4.898 5.080 4.840 5.010 262,145 +0.11(+2.21%)
Mar 13, 2002 4.855 4.910 4.762 4.902 147,989 +0.00(+0.00%)
Mar 12, 2002 4.886 5.142 4.569 4.902 290,167 -0.27(-5.24%)
Mar 11, 2002 4.708 5.196 4.700 5.173 186,859 +0.40(+8.44%)
Mar 08, 2002 4.639 4.956 4.608 4.770 599,060 +0.12(+2.67%)
Mar 07, 2002 4.639 4.646 4.476 4.646 559,028 +0.12(+2.74%)
Mar 06, 2002 4.553 4.646 4.352 4.522 291,846 +0.05(+1.04%)
Mar 05, 2002 4.205 4.646 4.182 4.476 362,613 +0.29(+6.84%)
Mar 04, 2002 3.756 4.189 3.756 4.189 666,856 +0.37(+9.74%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.