The Hackett Group, Inc. historical prices

   Watch this stock

Historical chart

    11.99 
    9.93 
    7.88 
 May 30, 2014 May 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
May 28, 2015 11.92 11.98 11.69 11.88 62,207
May 27, 2015 11.87 12.12 11.56 11.99 116,223
May 26, 2015 12.22 12.59 11.78 11.79 142,782
May 22, 2015 11.39 11.89 11.39 11.73 100,355
May 21, 2015 11.45 11.50 11.12 11.37 231,817
May 20, 2015 11.48 11.68 11.35 11.40 79,199
May 19, 2015 11.83 11.90 11.42 11.48 101,532
May 18, 2015 11.32 12.12 11.20 11.72 176,785
May 15, 2015 11.35 11.43 11.20 11.29 114,183
May 14, 2015 10.93 11.73 10.80 11.31 243,498
May 13, 2015 10.20 11.14 9.76 10.91 478,812
May 12, 2015 9.45 9.61 9.35 9.45 66,067
May 11, 2015 9.41 9.54 9.37 9.44 53,009
May 8, 2015 9.59 9.59 9.34 9.36 64,911
May 7, 2015 9.39 9.62 9.31 9.50 45,193
May 6, 2015 9.35 9.43 9.02 9.34 81,005
May 5, 2015 9.70 9.81 9.36 9.43 64,452
May 4, 2015 9.43 9.84 9.33 9.74 107,170
May 1, 2015 9.58 9.87 9.53 9.85 62,140
Apr 30, 2015 9.87 9.98 9.53 9.60 102,113
Apr 29, 2015 10.04 10.05 9.76 9.89 45,929
Apr 28, 2015 9.86 10.09 9.85 10.04 47,856
Apr 27, 2015 9.74 10.07 9.74 9.89 77,672
Apr 24, 2015 9.94 9.94 9.55 9.74 37,939
Apr 23, 2015 9.83 9.94 9.64 9.90 62,990
Apr 22, 2015 10.00 10.11 9.89 9.96 83,619
Apr 21, 2015 9.94 10.08 9.84 9.94 89,207
Apr 20, 2015 9.35 10.27 9.34 9.81 237,504
Apr 17, 2015 9.23 9.36 9.08 9.21 89,088
Apr 16, 2015 9.28 9.46 9.21 9.30 46,546