The Hackett Group, Inc. historical prices

   Watch this stock

Historical chart

    7.38 
    6.74 
    6.11 
 Jul 29, 2013 Jul 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 18, 2014 5.88 6.11 5.87 6.07 64,545
Jul 17, 2014 5.91 6.08 5.87 5.91 71,599
Jul 16, 2014 6.10 6.10 5.95 5.96 20,540
Jul 15, 2014 6.27 6.27 6.03 6.05 21,555
Jul 14, 2014 6.03 6.29 6.03 6.28 54,139
Jul 11, 2014 6.03 6.15 5.95 6.00 59,048
Jul 10, 2014 6.04 6.17 6.03 6.06 32,386
Jul 9, 2014 6.10 6.24 6.10 6.14 23,096
Jul 8, 2014 6.17 6.22 6.13 6.18 53,749
Jul 7, 2014 6.11 6.28 6.11 6.18 61,008
Jul 3, 2014 6.15 6.16 6.12 6.15 17,313
Jul 2, 2014 6.05 6.16 6.05 6.10 25,482
Jul 1, 2014 5.96 6.14 5.96 6.08 71,892
Jun 30, 2014 5.99 6.06 5.92 5.97 61,119
Jun 27, 2014 5.92 6.08 5.92 6.03 148,253
Jun 26, 2014 5.97 6.01 5.94 5.97 22,270
Jun 25, 2014 5.92 6.00 5.91 5.99 51,220
Jun 24, 2014 5.98 6.14 5.92 5.93 51,468
Jun 23, 2014 6.05 6.05 5.94 6.02 35,125
Jun 20, 2014 6.04 6.10 5.99 6.06 133,727
Jun 19, 2014 6.06 6.10 5.98 6.00 31,664
Jun 18, 2014 5.96 6.06 5.95 6.02 32,808
Jun 17, 2014 5.91 6.00 5.86 5.97 24,679
Jun 16, 2014 5.87 6.01 5.87 5.92 45,145
Jun 13, 2014 5.94 5.99 5.90 5.90 42,384
Jun 12, 2014 5.90 5.92 5.88 5.91 71,574