The Hackett Group, Inc. historical prices

   Watch this stock

Historical chart

    19.52 
    17.10 
    14.67 
 Aug 3, 2015 Jul 29, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2016 13.90 13.90 13.06 13.39 225,735
Jul 28, 2016 14.07 14.07 13.89 13.89 54,606
Jul 27, 2016 14.06 14.08 13.97 14.04 63,457
Jul 26, 2016 13.99 14.14 13.84 14.07 67,228
Jul 25, 2016 14.02 14.10 13.84 14.00 125,147
Jul 22, 2016 14.14 14.20 13.99 14.03 73,498
Jul 21, 2016 14.10 14.19 14.02 14.10 54,092
Jul 20, 2016 14.17 14.37 14.10 14.11 75,718
Jul 19, 2016 14.11 14.23 14.04 14.14 86,922
Jul 18, 2016 14.17 14.32 13.99 14.08 61,846
Jul 15, 2016 14.32 14.32 13.97 14.21 110,252
Jul 14, 2016 14.44 14.49 14.18 14.19 124,250
Jul 13, 2016 14.33 14.54 14.22 14.40 127,740
Jul 12, 2016 14.20 14.51 14.20 14.30 147,151
Jul 11, 2016 14.11 14.31 14.07 14.16 146,204
Jul 8, 2016 13.72 14.19 13.57 14.16 195,375
Jul 7, 2016 13.54 13.77 13.53 13.65 90,614
Jul 6, 2016 13.64 13.74 13.41 13.50 207,999
Jul 5, 2016 13.79 13.98 13.57 13.65 83,764
Jul 1, 2016 13.93 13.99 13.68 13.80 91,921
Jun 30, 2016 13.49 14.30 13.41 13.87 143,644
Jun 29, 2016 13.36 14.29 13.29 13.42 138,359
Jun 28, 2016 13.31 13.54 13.21 13.23 202,661
Jun 27, 2016 13.31 13.47 13.11 13.40 223,943
Jun 24, 2016 13.55 13.65 13.32 13.47 311,373
Jun 23, 2016 14.01 14.27 13.83 13.97 106,868
Jun 22, 2016 13.65 14.08 13.56 13.89 276,755
Jun 21, 2016 14.00 14.04 13.26 13.65 308,482
Jun 20, 2016 14.01 14.25 13.92 13.93 262,121
Jun 17, 2016 14.25 14.30 13.95 13.95 236,875