The Hackett Group, Inc. historical prices

   Watch this stock

Historical chart

    7.38 
    6.75 
    6.13 
 Sep 3, 2013 Aug 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 29, 2014 6.05 6.32 6.01 6.27 43,928
Aug 28, 2014 6.11 6.16 6.04 6.05 28,148
Aug 27, 2014 6.33 6.33 6.14 6.15 37,613
Aug 26, 2014 6.25 6.41 6.25 6.29 35,065
Aug 25, 2014 6.26 6.36 6.26 6.27 21,586
Aug 22, 2014 6.22 6.28 6.14 6.23 29,250
Aug 21, 2014 6.20 6.27 6.19 6.21 49,401
Aug 20, 2014 6.17 6.28 6.09 6.24 42,712
Aug 19, 2014 6.24 6.30 6.21 6.21 31,782
Aug 18, 2014 6.27 6.27 6.25 6.26 27,463
Aug 15, 2014 6.17 6.27 6.08 6.19 66,728
Aug 14, 2014 6.08 6.10 6.07 6.10 23,566
Aug 13, 2014 5.97 6.10 5.96 6.10 56,204
Aug 12, 2014 6.00 6.04 5.97 5.97 27,647
Aug 11, 2014 6.04 6.10 5.96 6.05 43,211
Aug 8, 2014 5.90 6.05 5.90 6.04 34,432
Aug 7, 2014 5.99 6.00 5.89 5.92 26,255
Aug 6, 2014 6.04 6.04 5.91 5.95 42,446
Aug 5, 2014 5.83 5.92 5.83 5.88 62,219
Aug 4, 2014 5.99 6.03 5.80 5.87 91,611
Aug 1, 2014 6.03 6.04 5.94 5.98 56,037
Jul 31, 2014 6.12 6.21 5.97 6.00 72,805
Jul 30, 2014 6.28 6.32 6.15 6.15 36,228
Jul 29, 2014 6.18 6.30 6.17 6.23 52,680
Jul 28, 2014 6.19 6.25 6.07 6.19 58,801
Jul 25, 2014 6.21 6.30 6.16 6.21 44,389
Jul 24, 2014 6.05 6.30 6.00 6.28 71,072
Jul 23, 2014 6.09 6.11 6.00 6.07 48,579
Jul 22, 2014 6.10 6.18 6.07 6.11 34,645
Jul 21, 2014 6.01 6.22 5.97 6.08 39,525