The Hackett Group, Inc. historical prices

   Watch this stock

Historical chart

    7.38 
    6.75 
    6.13 
 Sep 20, 2013 Sep 17, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 17, 2014 6.15 6.24 6.08 6.13 37,892
Sep 16, 2014 6.11 6.25 6.03 6.14 61,626
Sep 15, 2014 6.22 6.22 6.06 6.07 53,022
Sep 12, 2014 6.19 6.24 6.13 6.22 54,805
Sep 11, 2014 6.05 6.31 6.05 6.24 54,704
Sep 10, 2014 6.05 6.16 6.05 6.07 28,913
Sep 9, 2014 6.17 6.17 6.02 6.03 31,546
Sep 8, 2014 6.11 6.22 6.08 6.20 26,184
Sep 5, 2014 6.14 6.18 6.05 6.11 22,333
Sep 4, 2014 6.15 6.24 6.15 6.18 15,984
Sep 3, 2014 6.28 6.39 6.10 6.16 16,988
Sep 2, 2014 6.32 6.36 6.21 6.24 38,213
Aug 29, 2014 6.05 6.32 6.01 6.27 43,928
Aug 28, 2014 6.11 6.16 6.04 6.05 28,148
Aug 27, 2014 6.33 6.33 6.14 6.15 37,613
Aug 26, 2014 6.25 6.41 6.25 6.29 35,065
Aug 25, 2014 6.26 6.36 6.26 6.27 21,586
Aug 22, 2014 6.22 6.28 6.14 6.23 29,250
Aug 21, 2014 6.20 6.27 6.19 6.21 49,401
Aug 20, 2014 6.17 6.28 6.09 6.24 42,712
Aug 19, 2014 6.24 6.30 6.21 6.21 31,782
Aug 18, 2014 6.27 6.27 6.25 6.26 27,463
Aug 15, 2014 6.17 6.27 6.08 6.19 66,728
Aug 14, 2014 6.08 6.10 6.07 6.10 23,566
Aug 13, 2014 5.97 6.10 5.96 6.10 56,204
Aug 12, 2014 6.00 6.04 5.97 5.97 27,647
Aug 11, 2014 6.04 6.10 5.96 6.05 43,211
Aug 8, 2014 5.90 6.05 5.90 6.04 34,432
Aug 7, 2014 5.99 6.00 5.89 5.92 26,255
Aug 6, 2014 6.04 6.04 5.91 5.95 42,446