The Hackett Group, Inc. historical prices

   Watch this stock

Historical chart

    9.25 
    8.10 
    6.95 
 Dec 23, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 8.63 8.80 8.57 8.70 327,218
Dec 18, 2014 8.63 8.76 8.53 8.65 113,379
Dec 17, 2014 8.42 8.65 8.40 8.52 119,277
Dec 16, 2014 8.38 8.69 8.38 8.42 124,520
Dec 15, 2014 8.42 8.52 8.29 8.45 75,292
Dec 12, 2014 8.60 8.68 8.32 8.35 98,515
Dec 11, 2014 8.88 9.12 8.68 8.72 104,971
Dec 10, 2014 8.90 9.16 8.78 8.79 128,698
Dec 9, 2014 8.65 9.22 8.52 8.99 175,544
Dec 8, 2014 8.89 9.04 8.60 8.70 137,392
Dec 5, 2014 9.16 9.34 8.99 9.08 98,501
Dec 4, 2014 9.15 9.36 9.01 9.17 210,580
Dec 3, 2014 9.31 9.37 9.10 9.17 127,285
Dec 2, 2014 9.12 9.29 8.93 9.17 182,025
Dec 1, 2014 8.89 9.29 8.78 9.25 172,455
Nov 28, 2014 8.88 9.07 8.16 8.89 75,690
Nov 26, 2014 9.01 9.03 8.71 8.90 134,008
Nov 25, 2014 8.98 9.11 8.92 8.98 156,700
Nov 24, 2014 8.71 8.95 8.51 8.85 145,778
Nov 21, 2014 8.37 8.66 8.20 8.57 155,395
Nov 20, 2014 8.01 8.22 7.90 8.22 85,405
Nov 19, 2014 8.20 8.29 8.00 8.02 97,974
Nov 18, 2014 7.90 8.50 7.90 8.28 157,418
Nov 17, 2014 8.19 8.36 7.90 7.91 140,479
Nov 14, 2014 8.41 8.57 8.35 8.37 76,609
Nov 13, 2014 8.32 8.41 8.15 8.38 75,859
Nov 12, 2014 8.09 8.40 8.01 8.36 91,451
Nov 11, 2014 7.98 8.25 7.98 8.09 117,168
Nov 10, 2014 8.03 8.37 7.95 8.01 200,643
Nov 7, 2014 8.70 8.82 7.78 7.93 311,095