The Hackett Group, Inc. historical prices

   Watch this stock

Historical chart

    7.38 
    6.50 
    5.62 
 Apr 18, 2013 Apr 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 16, 2014 6.12 6.25 6.07 6.23 111,920
Apr 15, 2014 6.03 6.13 5.90 6.07 62,668
Apr 14, 2014 6.02 6.13 5.95 6.03 78,792
Apr 11, 2014 5.90 6.02 5.89 5.97 63,490
Apr 10, 2014 5.92 5.97 5.85 5.89 142,844
Apr 9, 2014 5.93 5.98 5.86 5.95 85,991
Apr 8, 2014 5.90 6.02 5.83 5.90 86,724
Apr 7, 2014 5.95 5.97 5.85 5.90 163,287
Apr 4, 2014 6.18 6.23 5.94 5.94 86,224
Apr 3, 2014 6.15 6.25 6.10 6.19 78,306
Apr 2, 2014 5.99 6.24 5.99 6.18 62,637
Apr 1, 2014 6.01 6.25 5.98 6.19 77,464
Mar 31, 2014 6.00 6.17 5.97 5.98 96,900
Mar 28, 2014 6.10 6.25 5.98 6.01 68,437
Mar 27, 2014 6.00 6.23 5.97 6.12 73,903
Mar 26, 2014 6.10 6.18 5.97 5.98 66,291
Mar 25, 2014 6.08 6.19 6.04 6.05 56,162
Mar 24, 2014 5.99 6.16 5.81 6.03 54,904
Mar 21, 2014 6.23 6.24 5.95 5.99 141,380
Mar 20, 2014 5.95 6.26 5.95 6.23 65,964
Mar 19, 2014 5.95 6.05 5.95 5.99 98,506
Mar 18, 2014 6.07 6.07 5.95 5.97 65,159
Mar 17, 2014 6.04 6.09 5.93 6.01 77,721
Mar 14, 2014 5.98 6.17 5.95 5.99 61,740
Mar 13, 2014 6.15 6.22 5.97 6.02 42,183
Mar 12, 2014 6.00 6.18 5.99 6.11 35,331
Mar 11, 2014 6.21 6.23 6.03 6.04 58,210
Mar 10, 2014 6.00 6.23 6.00 6.23 58,398
Mar 7, 2014 6.05 6.17 6.01 6.02 53,352
Mar 6, 2014 5.94 6.06 5.92 6.04 37,261