Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • 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, 2005 3.051 3.175 3.051 3.067 356,397 +0.01(+0.25%)
May 27, 2005 3.051 3.082 2.958 3.059 76,080 -0.01(-0.25%)
May 26, 2005 3.074 3.082 2.997 3.067 96,754 +0.04(+1.28%)
May 25, 2005 3.020 3.051 2.935 3.028 99,034 +0.00(+0.00%)
May 24, 2005 3.082 3.082 3.020 3.028 109,765 -0.03(-1.01%)
May 23, 2005 3.121 3.121 3.028 3.059 72,796 -0.02(-0.75%)
May 20, 2005 3.190 3.190 3.074 3.082 64,644 -0.09(-2.93%)
May 19, 2005 3.059 3.183 3.028 3.175 174,541 +0.09(+3.01%)
May 18, 2005 3.136 3.167 3.012 3.082 208,037 -0.02(-0.50%)
May 17, 2005 3.028 3.105 3.020 3.098 106,875 +0.01(+0.25%)
May 16, 2005 2.919 3.098 2.896 3.090 173,001 +0.14(+4.72%)
May 13, 2005 2.958 2.958 2.826 2.950 119,586 +0.02(+0.53%)
May 12, 2005 2.912 3.051 2.912 2.935 100,693 -0.03(-1.04%)
May 11, 2005 2.966 3.012 2.826 2.966 145,399 +0.04(+1.32%)
May 10, 2005 3.074 3.098 2.780 2.927 135,768 -0.06(-2.07%)
May 09, 2005 2.834 3.074 2.749 2.989 87,541 +0.18(+6.34%)
May 06, 2005 2.997 3.067 2.765 2.811 70,025 -0.13(-4.47%)
May 05, 2005 2.695 2.943 2.656 2.943 265,381 +0.18(+6.44%)
May 04, 2005 2.695 2.796 2.695 2.765 78,728 +0.06(+2.29%)
May 03, 2005 2.633 2.772 2.625 2.703 179,787 +0.02(+0.87%)
May 02, 2005 2.633 2.679 2.501 2.679 54,407 +0.07(+2.67%)
Apr 29, 2005 2.602 2.625 2.470 2.610 249,646 +0.00(+0.00%)
Apr 28, 2005 2.594 2.625 2.594 2.610 94,913 -0.02(-0.59%)
Apr 27, 2005 2.571 2.625 2.571 2.625 104,552 +0.03(+1.19%)
Apr 26, 2005 2.749 2.780 2.571 2.594 68,870 -0.19(-6.69%)
Apr 25, 2005 2.788 2.788 2.734 2.780 37,392 +0.04(+1.41%)
Apr 22, 2005 2.958 2.958 2.734 2.741 105,997 -0.20(-6.84%)
Apr 21, 2005 2.896 3.020 2.865 2.943 186,528 +0.05(+1.60%)
Apr 20, 2005 2.788 2.997 2.749 2.896 267,662 +0.00(+0.00%)
Apr 19, 2005 2.765 2.896 2.656 2.896 318,203 +0.18(+6.55%)
Apr 18, 2005 2.579 2.780 2.401 2.718 224,344 +0.09(+3.54%)
Apr 15, 2005 2.796 2.834 2.586 2.625 195,727 -0.17(-6.09%)
Apr 14, 2005 2.981 3.012 2.780 2.796 157,049 -0.15(-5.25%)
Apr 13, 2005 2.981 3.059 2.950 2.950 78,462 -0.03(-1.04%)
Apr 12, 2005 3.005 3.082 2.950 2.981 127,768 -0.06(-2.04%)
Apr 11, 2005 3.020 3.136 2.966 3.043 152,593 -0.04(-1.26%)
Apr 08, 2005 3.113 3.136 2.997 3.082 122,083 -0.05(-1.61%)
Apr 07, 2005 3.128 3.198 3.093 3.132 68,979 -0.00(-0.12%)
Apr 06, 2005 3.183 3.201 3.059 3.136 122,938 +0.00(+0.00%)
Apr 05, 2005 3.128 3.206 3.113 3.136 123,846 -0.02(-0.74%)
Apr 04, 2005 3.051 3.198 3.051 3.159 116,556 +0.07(+2.26%)
Apr 01, 2005 3.252 3.252 3.012 3.090 124,805 -0.11(-3.39%)
Mar 31, 2005 3.245 3.260 3.105 3.198 154,735 -0.08(-2.36%)
Mar 30, 2005 3.105 3.291 3.105 3.276 131,108 +0.15(+4.96%)
Mar 29, 2005 3.245 3.330 3.105 3.121 129,428 -0.17(-5.18%)
Mar 28, 2005 3.260 3.330 3.229 3.291 157,203 +0.02(+0.71%)
Mar 24, 2005 3.252 3.330 3.206 3.268 52,835 +0.04(+1.20%)
Mar 23, 2005 3.183 3.276 3.183 3.229 105,288 +0.02(+0.72%)
Mar 22, 2005 3.098 3.276 3.090 3.206 203,273 +0.09(+2.99%)
Mar 21, 2005 3.005 3.121 2.943 3.113 96,579 +0.09(+2.81%)
Mar 18, 2005 3.043 3.059 2.981 3.028 338,772 -0.01(-0.26%)
Mar 17, 2005 2.981 3.051 2.927 3.036 290,516 +0.07(+2.35%)
Mar 16, 2005 2.912 2.974 2.865 2.966 130,761 +0.02(+0.79%)
Mar 15, 2005 2.974 3.020 2.873 2.943 100,800 -0.02(-0.52%)
Mar 14, 2005 3.059 3.059 2.943 2.958 196,601 -0.10(-3.29%)
Mar 11, 2005 3.144 3.144 2.997 3.059 136,833 -0.06(-1.99%)
Mar 10, 2005 3.090 3.167 3.028 3.121 223,612 +0.04(+1.26%)
Mar 09, 2005 2.912 3.082 2.904 3.082 174,556 +0.17(+5.85%)
Mar 08, 2005 2.989 3.082 2.873 2.912 1,530,276 -0.10(-3.22%)
Mar 07, 2005 3.098 3.098 2.981 3.008 257,407 -0.09(-2.88%)
Mar 04, 2005 3.159 3.167 3.074 3.098 83,639 +0.02(+0.50%)
Mar 03, 2005 3.159 3.183 3.059 3.082 364,636 -0.05(-1.73%)
Mar 02, 2005 3.214 3.229 3.105 3.136 124,665 -0.11(-3.34%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.