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 28, 2004 4.879 5.026 4.817 4.965 103,437 +0.03(+0.64%)
May 27, 2004 5.111 5.235 4.855 4.933 308,892 -0.18(-3.48%)
May 26, 2004 5.204 5.320 5.111 5.111 273,122 -0.13(-2.51%)
May 25, 2004 5.390 5.390 5.212 5.243 103,308 -0.12(-2.31%)
May 24, 2004 5.212 5.483 5.064 5.366 167,747 +0.17(+3.28%)
May 21, 2004 4.941 5.204 4.879 5.196 145,019 +0.12(+2.44%)
May 20, 2004 4.530 5.335 4.491 5.072 680,674 +0.50(+11.02%)
May 19, 2004 4.863 4.879 4.569 4.569 408,972 -0.22(-4.68%)
May 18, 2004 4.770 4.948 4.762 4.793 363,517 +0.01(+0.16%)
May 17, 2004 5.026 5.026 4.739 4.786 470,828 -0.25(-4.92%)
May 14, 2004 5.188 5.212 4.941 5.033 419,303 -0.12(-2.26%)
May 13, 2004 5.188 5.235 5.088 5.150 145,794 -0.12(-2.21%)
May 12, 2004 5.413 5.498 5.002 5.266 435,316 -0.12(-2.16%)
May 11, 2004 5.274 5.444 5.274 5.382 192,928 +0.07(+1.31%)
May 10, 2004 5.328 5.475 5.243 5.312 271,959 -0.07(-1.30%)
May 07, 2004 5.614 5.661 5.382 5.382 206,229 -0.27(-4.79%)
May 06, 2004 5.603 5.692 5.568 5.653 161,032 +0.04(+0.69%)
May 05, 2004 5.653 5.653 5.576 5.614 192,024 -0.02(-0.41%)
May 04, 2004 5.630 5.661 5.545 5.637 317,157 +0.03(+0.55%)
May 03, 2004 5.653 5.730 5.576 5.607 395,542 -0.01(-0.14%)
Apr 30, 2004 5.583 5.715 5.529 5.614 322,968 +0.02(+0.42%)
Apr 29, 2004 5.707 5.808 5.459 5.591 372,685 +0.02(+0.28%)
Apr 28, 2004 5.699 6.032 5.568 5.576 622,304 -0.04(-0.69%)
Apr 27, 2004 5.498 5.614 5.483 5.614 326,196 +0.12(+2.11%)
Apr 26, 2004 5.545 5.614 5.490 5.498 410,135 -0.05(-0.84%)
Apr 23, 2004 5.537 5.599 5.490 5.545 157,803 +0.09(+1.56%)
Apr 22, 2004 5.467 5.529 5.413 5.459 330,329 +0.03(+0.57%)
Apr 21, 2004 5.359 5.514 5.359 5.428 548,439 +0.09(+1.74%)
Apr 20, 2004 5.607 5.614 5.320 5.335 572,975 -0.19(-3.50%)
Apr 19, 2004 5.436 5.614 5.335 5.529 238,126 +0.09(+1.71%)
Apr 16, 2004 5.312 5.552 5.243 5.436 561,740 +0.12(+2.18%)
Apr 15, 2004 5.684 5.761 5.072 5.320 1,317,184 -0.37(-6.53%)
Apr 14, 2004 5.839 6.032 5.692 5.692 361,450 -0.31(-5.16%)
Apr 13, 2004 6.001 6.125 5.839 6.001 312,766 -0.05(-0.77%)
Apr 12, 2004 6.001 6.141 5.885 6.048 184,018 +0.04(+0.64%)
Apr 08, 2004 6.203 6.350 5.939 6.009 257,367 -0.18(-2.88%)
Apr 07, 2004 5.885 6.257 5.769 6.187 583,176 +0.29(+4.86%)
Apr 06, 2004 6.265 6.272 5.754 5.901 967,226 -0.19(-3.18%)
Apr 05, 2004 6.404 6.543 6.079 6.094 2,220,875 -0.12(-1.87%)
Apr 02, 2004 5.885 6.342 5.878 6.211 1,823,267 +0.28(+4.70%)
Apr 01, 2004 5.963 6.006 5.831 5.932 348,795 -0.05(-0.78%)
Mar 31, 2004 5.963 6.009 5.924 5.978 321,031 -0.05(-0.90%)
Mar 30, 2004 6.087 6.125 5.924 6.032 467,471 -0.05(-0.76%)
Mar 29, 2004 5.761 6.133 5.730 6.079 728,841 +0.31(+5.37%)
Mar 26, 2004 5.785 5.800 5.645 5.769 133,913 +0.02(+0.27%)
Mar 25, 2004 5.599 5.808 5.591 5.754 154,962 +0.18(+3.19%)
Mar 24, 2004 5.374 5.653 5.351 5.576 338,464 +0.08(+1.41%)
Mar 23, 2004 5.622 5.645 5.490 5.498 756,476 -0.15(-2.74%)
Mar 22, 2004 5.622 5.847 5.607 5.653 437,899 -0.08(-1.35%)
Mar 19, 2004 5.769 5.808 5.637 5.730 293,525 -0.09(-1.60%)
Mar 18, 2004 5.653 5.839 5.637 5.823 111,314 +0.08(+1.35%)
Mar 17, 2004 5.738 5.862 5.661 5.746 509,440 +0.08(+1.37%)
Mar 16, 2004 5.661 5.909 5.614 5.668 221,338 -0.01(-0.14%)
Mar 15, 2004 5.668 5.785 5.428 5.676 225,858 +0.05(+0.83%)
Mar 12, 2004 5.545 5.692 5.444 5.630 136,238 -0.02(-0.41%)
Mar 11, 2004 5.498 5.715 5.382 5.653 264,857 +0.18(+3.25%)
Mar 10, 2004 5.668 5.978 5.452 5.475 365,583 -0.29(-4.97%)
Mar 09, 2004 5.800 5.963 5.583 5.761 139,466 -0.16(-2.75%)
Mar 08, 2004 5.978 6.180 5.924 5.924 214,494 -0.05(-0.78%)
Mar 05, 2004 5.800 6.087 5.738 5.970 316,511 +0.16(+2.80%)
Mar 04, 2004 5.769 5.878 5.653 5.808 453,137 +0.07(+1.21%)
Mar 03, 2004 5.672 5.838 5.545 5.738 150,055 +0.09(+1.51%)
Mar 02, 2004 5.730 5.730 5.537 5.653 287,456 -0.08(-1.35%)
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.