The Hackett Group, Inc. historical prices

   Watch this stock

Historical chart

    9.25 
    8.10 
    6.95 
 Mar 3, 2014 Feb 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 27, 2015 9.25 9.25 8.77 8.81 100,972
Feb 26, 2015 9.00 9.31 8.89 9.23 42,305
Feb 25, 2015 8.10 9.07 8.10 9.02 119,949
Feb 24, 2015 7.87 7.98 7.81 7.93 44,039
Feb 23, 2015 7.95 7.97 7.85 7.87 39,018
Feb 20, 2015 8.01 8.02 7.87 7.93 49,968
Feb 19, 2015 8.10 8.14 7.98 7.99 23,055
Feb 18, 2015 8.12 8.25 8.03 8.16 31,829
Feb 17, 2015 8.15 8.33 8.08 8.15 27,516
Feb 13, 2015 8.06 8.21 7.99 8.15 43,281
Feb 12, 2015 8.07 8.24 8.00 8.12 46,799
Feb 11, 2015 7.96 8.13 7.92 7.97 101,857
Feb 10, 2015 7.91 8.09 7.82 8.01 36,717
Feb 9, 2015 7.92 8.02 7.85 7.87 44,956
Feb 6, 2015 8.25 8.27 7.93 7.97 65,125
Feb 5, 2015 7.86 8.24 7.82 8.21 39,913
Feb 4, 2015 7.89 7.99 7.85 7.85 22,319
Feb 3, 2015 7.88 8.04 7.88 7.95 48,706
Feb 2, 2015 7.58 7.86 7.46 7.83 65,218
Jan 30, 2015 7.70 7.90 7.52 7.58 97,161
Jan 29, 2015 7.64 7.80 7.58 7.79 34,815
Jan 28, 2015 7.62 7.65 7.47 7.60 76,828
Jan 27, 2015 7.40 7.67 7.31 7.60 95,709
Jan 26, 2015 7.82 7.82 7.58 7.59 59,630
Jan 23, 2015 7.93 7.99 7.83 7.87 29,063
Jan 22, 2015 7.73 7.99 7.67 7.90 48,547
Jan 21, 2015 7.94 7.98 7.68 7.73 51,687
Jan 20, 2015 8.05 8.26 7.92 7.98 53,939
Jan 16, 2015 7.96 8.26 7.96 8.08 114,272
Jan 15, 2015 8.32 8.39 7.97 7.99 69,672