The Hackett Group, Inc. historical prices

   Watch this stock

Historical chart

    7.16 
    6.61 
    6.05 
 Oct 24, 2013 Oct 22, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 22, 2014 6.34 6.34 6.14 6.17 17,853
Oct 21, 2014 6.37 6.37 6.25 6.34 14,459
Oct 20, 2014 6.22 6.44 6.20 6.36 36,795
Oct 17, 2014 6.50 6.50 6.06 6.26 81,244
Oct 16, 2014 6.49 6.64 6.37 6.38 50,543
Oct 15, 2014 6.14 6.66 6.08 6.59 74,086
Oct 14, 2014 6.36 6.57 6.23 6.24 73,764
Oct 13, 2014 5.98 6.26 5.97 6.19 59,581
Oct 10, 2014 5.93 6.15 5.93 5.95 58,743
Oct 9, 2014 6.16 6.16 5.95 5.97 46,503
Oct 8, 2014 5.83 6.20 5.83 6.18 57,494
Oct 7, 2014 5.91 5.91 5.86 5.86 23,545
Oct 6, 2014 6.03 6.09 5.94 5.97 33,156
Oct 3, 2014 5.99 6.02 5.89 6.00 21,355
Oct 2, 2014 5.85 5.97 5.85 5.91 29,073
Oct 1, 2014 5.96 6.01 5.82 5.82 58,719
Sep 30, 2014 5.99 6.09 5.96 5.96 80,225
Sep 29, 2014 5.99 6.05 5.95 5.99 42,085
Sep 26, 2014 6.04 6.12 6.03 6.08 56,806
Sep 25, 2014 6.05 6.12 6.05 6.05 59,383
Sep 24, 2014 5.99 6.10 5.87 6.09 61,605
Sep 23, 2014 6.06 6.07 6.00 6.00 66,274
Sep 22, 2014 6.14 6.21 6.05 6.06 69,827
Sep 19, 2014 6.21 6.24 6.16 6.19 84,506
Sep 18, 2014 6.14 6.25 6.14 6.20 31,698
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