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, 2013 4.024 4.071 3.960 4.000 63,266 -0.05(-1.18%)
May 30, 2013 4.008 4.087 3.992 4.047 44,115 -0.02(-0.58%)
May 29, 2013 4.151 4.151 4.008 4.071 137,300 -0.12(-2.84%)
May 28, 2013 4.135 4.206 3.992 4.190 94,969 +0.02(+0.57%)
May 24, 2013 4.095 4.166 4.071 4.166 0 +0.07(+1.74%)
May 23, 2013 3.976 4.135 3.952 4.095 0 +0.10(+2.38%)
May 22, 2013 3.912 4.008 3.873 4.000 0 +0.09(+2.23%)
May 21, 2013 3.849 3.928 3.801 3.912 0 +0.05(+1.23%)
May 20, 2013 3.785 3.912 3.770 3.865 0 +0.06(+1.46%)
May 17, 2013 3.936 3.960 3.809 3.809 0 -0.11(-2.83%)
May 16, 2013 3.904 3.944 3.849 3.920 98,917 +0.01(+0.20%)
May 15, 2013 3.897 3.944 3.841 3.912 0 +0.04(+1.02%)
May 13, 2013 3.865 3.968 3.849 3.873 0 -0.02(-0.41%)
May 10, 2013 4.008 4.031 3.865 3.889 0 -0.10(-2.39%)
May 09, 2013 3.857 3.984 3.793 3.984 0 +0.10(+2.66%)
May 08, 2013 3.865 3.881 3.786 3.881 0 +0.00(+0.00%)
May 07, 2013 3.865 3.920 3.817 3.881 0 +0.03(+0.82%)
May 06, 2013 3.841 3.897 3.674 3.849 0 -0.07(-1.82%)
May 03, 2013 3.897 3.936 3.849 3.920 0 +0.07(+1.86%)
May 02, 2013 3.873 3.952 3.833 3.849 0 +0.02(+0.41%)
May 01, 2013 3.865 3.904 3.801 3.833 0 -0.04(-1.02%)
Apr 30, 2013 3.841 3.928 3.817 3.873 0 +0.04(+1.04%)
Apr 29, 2013 3.897 4.031 3.809 3.833 124,596 -0.02(-0.41%)
Apr 26, 2013 3.928 3.936 3.809 3.849 98,545 -0.09(-2.22%)
Apr 25, 2013 3.976 4.119 3.873 3.936 73,603 +0.00(+0.00%)
Apr 24, 2013 4.135 4.135 3.920 3.936 110,882 -0.18(-4.43%)
Apr 23, 2013 3.928 4.143 3.920 4.119 101,758 +0.21(+5.27%)
Apr 22, 2013 3.928 3.977 3.865 3.912 210,620 +0.06(+1.44%)
Apr 19, 2013 3.833 3.928 3.833 3.857 163,034 +0.03(+0.83%)
Apr 18, 2013 3.849 3.857 3.809 3.825 191,571 -0.01(-0.21%)
Apr 17, 2013 3.841 3.968 3.801 3.833 286,224 -0.01(-0.21%)
Apr 16, 2013 3.801 3.849 3.746 3.841 89,713 +0.06(+1.47%)
Apr 15, 2013 3.817 3.865 3.770 3.785 178,754 -0.09(-2.25%)
Apr 12, 2013 3.833 3.873 3.833 3.873 78,241 +0.00(+0.00%)
Apr 11, 2013 3.841 3.920 3.833 3.873 68,654 +0.02(+0.41%)
Apr 10, 2013 3.849 3.960 3.785 3.857 181,001 +0.01(+0.21%)
Apr 09, 2013 3.857 3.881 3.746 3.849 148,376 +0.02(+0.62%)
Apr 08, 2013 3.873 3.873 3.770 3.825 84,360 -0.02(-0.41%)
Apr 05, 2013 3.698 3.873 3.698 3.841 84,912 +0.02(+0.62%)
Apr 04, 2013 3.714 3.817 3.714 3.817 131,221 +0.12(+3.22%)
Apr 03, 2013 3.690 3.746 3.643 3.698 112,374 +0.03(+0.87%)
Apr 02, 2013 3.619 3.770 3.595 3.666 148,951 +0.06(+1.54%)
Apr 01, 2013 3.627 3.635 3.508 3.611 112,709 -0.02(-0.44%)
Mar 28, 2013 3.658 3.658 3.524 3.627 109,373 -0.02(-0.65%)
Mar 27, 2013 3.738 3.762 3.651 3.651 45,413 -0.10(-2.75%)
Mar 26, 2013 3.770 3.770 3.706 3.754 87,577 -0.01(-0.21%)
Mar 25, 2013 3.698 3.770 3.658 3.762 103,652 +0.05(+1.28%)
Mar 22, 2013 3.738 3.770 3.698 3.714 121,656 -0.02(-0.64%)
Mar 21, 2013 3.730 3.770 3.722 3.738 82,777 -0.02(-0.63%)
Mar 20, 2013 3.801 3.841 3.730 3.762 82,198 -0.06(-1.66%)
Mar 19, 2013 3.889 3.889 3.730 3.825 108,845 -0.05(-1.23%)
Mar 18, 2013 3.841 3.889 3.817 3.873 37,858 +0.02(+0.62%)
Mar 15, 2013 3.825 3.865 3.785 3.849 173,191 +0.04(+1.04%)
Mar 14, 2013 3.793 3.968 3.730 3.809 182,184 +0.02(+0.42%)
Mar 13, 2013 3.746 3.809 3.690 3.793 53,619 +0.04(+1.06%)
Mar 12, 2013 3.849 3.873 3.722 3.754 52,350 -0.13(-3.27%)
Mar 11, 2013 3.992 4.002 3.825 3.881 87,587 -0.11(-2.78%)
Mar 08, 2013 4.024 4.039 3.976 3.992 82,068 +0.02(+0.40%)
Mar 07, 2013 3.873 4.000 3.833 3.976 134,678 +0.11(+2.87%)
Mar 06, 2013 3.746 3.873 3.714 3.865 71,460 +0.10(+2.74%)
Mar 05, 2013 3.778 3.809 3.690 3.762 146,941 -0.02(-0.63%)
Mar 04, 2013 3.674 3.793 3.666 3.785 117,028 +0.09(+2.36%)
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.