U.S. markets closed

The Hackett Group, Inc. (HCKT)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.54-0.10 (-0.46%)
Al cierre: 04:00PM EDT
21.54 0.00 (0.00%)
Fuera de horario: 04:02PM EDT
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202421.7021.7021.3621.5421.54108,200
16 may 202421.6121.8021.5321.6421.64114,600
15 may 202421.8321.8321.5421.6121.6195,700
14 may 202421.9021.9021.4921.6521.6581,400
13 may 202422.0822.0821.6621.7321.73101,000
10 may 202421.8921.9921.7721.8921.8989,500
09 may 202421.3622.0421.3621.8621.86115,700
08 may 202421.8321.8320.2321.5621.56194,600
07 may 202422.2722.4822.1722.2022.2087,600
06 may 202422.2022.4022.1222.3122.3169,600
03 may 202422.1022.2922.0322.1422.1481,600
02 may 202422.0422.0721.8121.9621.9688,600
01 may 202421.8022.2021.7621.8921.8976,500
30 abr 202422.0122.0921.6921.6921.69114,300
29 abr 202422.0022.1621.9922.1222.1270,700
26 abr 202421.9322.0221.7921.9521.9567,400
25 abr 202422.2222.2321.7821.8821.88101,400
24 abr 202422.5122.5122.1922.3322.3367,500
23 abr 202422.5122.6922.4222.4722.4766,300
22 abr 202422.6322.8822.4122.5022.50101,400
19 abr 202422.3922.6522.3922.6022.60102,300
18 abr 202422.4722.7422.3822.4722.47140,100
17 abr 202422.6022.7322.2222.4422.44116,600
16 abr 202422.3322.4622.2322.4322.43100,700
15 abr 202422.7422.7922.2722.4122.4169,700
12 abr 202423.1823.1922.7122.7122.7156,400
11 abr 202422.9623.2422.9623.1923.1973,900
10 abr 202423.0223.1922.6822.9122.9187,200
09 abr 202423.3123.4123.1923.4123.4174,900
08 abr 202423.3723.4623.2323.2423.2486,300
05 abr 202423.5823.5823.2823.3223.3252,900
04 abr 202423.8423.8823.5923.6123.6199,300
03 abr 202423.5923.8223.4923.6423.6475,100
02 abr 202424.1124.1923.5523.6623.6680,100
01 abr 202424.3024.3524.0624.1824.1876,500
28 mar 202424.0924.4124.0824.3024.30137,100
27 mar 202424.1224.1223.9323.9923.9992,600
26 mar 202424.2024.2323.8923.9223.9276,600
25 mar 202424.2424.4023.8624.1824.1891,200
22 mar 202424.4924.4924.0124.0624.0668,100
21 mar 202424.6524.6524.3524.4224.4296,400
21 mar 20240.11 Dividendo
20 mar 202424.1924.5724.0024.5524.44113,100
19 mar 202423.9224.3323.7924.2824.1780,300
18 mar 202424.1624.2423.8323.8423.7386,900
15 mar 202423.9424.3623.8524.1824.07168,700
14 mar 202424.3524.3923.7824.0823.9773,600
13 mar 202424.8624.9224.3924.4624.3565,600
12 mar 202424.6724.8724.5524.8224.7163,600
11 mar 202424.6724.7924.4224.7924.6851,500
08 mar 202424.8825.1224.6324.7024.5960,800
07 mar 202424.8624.8624.5324.6524.5458,100
06 mar 202424.8324.9324.5824.6424.5372,900
05 mar 202424.8424.9224.5924.6924.5888,500
04 mar 202424.9625.2324.8825.0124.9071,000
01 mar 202424.7125.1024.5124.9624.85105,700
29 feb 202425.0025.2624.5124.7224.61180,000
28 feb 202424.9025.0124.5524.9924.8885,900
27 feb 202425.1925.4624.9825.0824.9790,800
26 feb 202424.3725.2024.2425.1325.02119,900
23 feb 202424.5224.6924.2224.4224.3198,000
22 feb 202425.0425.3824.3024.3424.23148,800
21 feb 202425.0026.6923.7625.0524.94304,400
20 feb 202423.1223.3522.8722.9222.82104,700
16 feb 202423.8023.8823.3523.3623.2682,600
15 feb 202423.5823.9523.5323.8523.74127,600
14 feb 202423.3523.4223.0423.4023.30132,700
13 feb 202423.5323.6422.7922.9222.82124,500
12 feb 202423.4824.1923.4724.0823.97105,500
09 feb 202423.0723.4423.0423.3623.2688,900
08 feb 202422.4423.1022.4423.1023.0069,900
07 feb 202422.9023.1622.4122.4422.3459,200
06 feb 202422.5522.9422.4722.9122.8160,900
05 feb 202422.6622.6622.3822.5422.4463,300
02 feb 202423.1223.2422.8322.8722.7754,800
01 feb 202423.1323.3222.9823.2923.1968,200
31 ene 202423.4523.5723.0223.1223.02104,400
30 ene 202423.2723.4623.1323.4023.3039,300
29 ene 202423.2423.4023.1223.4023.3050,800
26 ene 202423.6623.7323.2423.2723.1755,800
25 ene 202423.7223.7623.2423.4623.3572,900
24 ene 202423.7223.7223.3723.4423.3363,200
23 ene 202424.0324.2523.5623.6123.5067,900
22 ene 202423.6323.9123.6323.9123.8081,800
19 ene 202423.5923.5923.2323.4123.31121,200
18 ene 202423.2323.4423.1323.4323.3362,700
17 ene 202422.7123.2022.7123.1823.0860,900
16 ene 202422.7423.0322.7022.9522.8571,800
12 ene 202422.8923.1222.7322.8322.7361,200
11 ene 202422.4022.7422.2022.7022.6068,000
10 ene 202422.1422.5022.0722.4722.3769,700
09 ene 202422.0322.2321.9322.2022.1056,300
08 ene 202421.9322.2621.9322.2622.1682,200
05 ene 202422.2722.3721.9721.9921.89155,600
04 ene 202422.4922.5021.4322.4122.3194,700
03 ene 202422.5622.7522.2322.4422.34120,200
02 ene 202422.5522.8722.5522.6822.5899,800
29 dic 202323.0023.0122.7222.7722.67189,900
28 dic 202322.9323.0922.8422.9722.8767,300
27 dic 202322.9923.3122.8722.9722.87111,100
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...