Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Hackett Grp Inc (NQ: HCKT )

22.31 +0.32 (+1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 5.555 5.714 5.436 5.650 0 +0.10(+1.71%)
Oct 30, 2013 5.500 5.595 5.500 5.555 84,024 +0.04(+0.72%)
Oct 29, 2013 5.666 5.682 5.508 5.515 0 -0.17(-2.93%)
Oct 28, 2013 5.492 5.682 5.404 5.682 0 +0.19(+3.47%)
Oct 25, 2013 5.690 5.690 5.484 5.492 0 -0.17(-3.08%)
Oct 24, 2013 5.642 5.750 5.642 5.666 104,407 +0.05(+0.85%)
Oct 23, 2013 5.563 5.650 5.508 5.619 0 +0.05(+0.85%)
Oct 22, 2013 5.698 5.746 5.571 5.571 132,749 -0.13(-2.23%)
Oct 21, 2013 5.666 5.746 5.642 5.698 229,503 +0.00(+0.00%)
Oct 18, 2013 5.635 5.714 5.635 5.698 215,760 +0.13(+2.28%)
Oct 17, 2013 5.896 5.936 5.523 5.571 340,316 -0.29(-4.88%)
Oct 16, 2013 5.722 5.904 5.722 5.857 357,860 +0.18(+3.22%)
Oct 15, 2013 5.611 5.727 5.579 5.674 385,975 +0.01(+0.14%)
Oct 14, 2013 5.531 5.758 5.531 5.666 661,590 +0.09(+1.56%)
Oct 11, 2013 5.642 5.650 5.555 5.579 0 +0.00(+0.00%)
Oct 10, 2013 5.555 5.670 5.523 5.579 291,990 +0.06(+1.15%)
Oct 09, 2013 5.531 5.555 5.500 5.515 168,003 -0.01(-0.14%)
Oct 08, 2013 5.555 5.555 5.492 5.523 158,895 -0.01(-0.14%)
Oct 07, 2013 5.444 5.563 5.444 5.531 0 +0.00(+0.00%)
Oct 04, 2013 5.531 5.571 5.523 5.531 0 -0.01(-0.14%)
Oct 03, 2013 5.484 5.555 5.484 5.539 0 +0.03(+0.58%)
Oct 02, 2013 5.595 5.611 5.492 5.508 187,173 -0.10(-1.84%)
Oct 01, 2013 5.635 5.690 5.595 5.611 184,075 +0.06(+1.14%)
Sep 27, 2013 5.404 5.658 5.404 5.547 0 +0.10(+1.90%)
Sep 26, 2013 5.142 5.600 5.142 5.444 516,843 +0.29(+5.70%)
Sep 25, 2013 5.277 5.309 5.142 5.150 489,230 -0.12(-2.26%)
Sep 24, 2013 5.158 5.365 5.142 5.269 355,797 +0.11(+2.15%)
Sep 23, 2013 5.111 5.174 5.103 5.158 410,639 +0.03(+0.62%)
Sep 20, 2013 5.135 5.174 5.103 5.127 0 +0.01(+0.15%)
Sep 19, 2013 5.095 5.127 5.071 5.119 231,378 +0.02(+0.31%)
Sep 18, 2013 5.119 5.127 5.079 5.103 0 +0.00(+0.00%)
Sep 17, 2013 5.119 5.125 5.087 5.103 0 +0.00(+0.00%)
Sep 16, 2013 5.115 5.142 5.071 5.103 0 +0.02(+0.31%)
Sep 13, 2013 5.079 5.111 5.055 5.087 0 +0.03(+0.63%)
Sep 12, 2013 5.095 5.119 5.047 5.055 0 -0.06(-1.09%)
Sep 11, 2013 5.142 5.158 5.103 5.111 0 -0.03(-0.62%)
Sep 10, 2013 5.158 5.254 5.087 5.142 277,680 -0.04(-0.77%)
Sep 09, 2013 5.182 5.262 5.145 5.182 0 +0.02(+0.31%)
Sep 06, 2013 5.182 5.277 5.158 5.166 0 -0.02(-0.31%)
Sep 05, 2013 5.071 5.230 5.047 5.182 0 +0.01(+0.15%)
Sep 04, 2013 5.127 5.277 5.079 5.174 0 +0.06(+1.24%)
Sep 03, 2013 5.071 5.142 5.063 5.111 0 +0.02(+0.47%)
Aug 30, 2013 5.103 5.103 5.063 5.087 0 +0.00(+0.00%)
Aug 29, 2013 5.087 5.103 5.039 5.087 50,301 +0.01(+0.16%)
Aug 28, 2013 5.079 5.103 5.016 5.079 0 +0.01(+0.16%)
Aug 27, 2013 5.111 5.142 5.055 5.071 77,940 -0.07(-1.39%)
Aug 26, 2013 5.095 5.150 5.063 5.142 0 +0.05(+0.93%)
Aug 23, 2013 5.095 5.142 5.043 5.095 0 -0.01(-0.16%)
Aug 22, 2013 5.119 5.158 5.087 5.103 96,027 +0.01(+0.16%)
Aug 21, 2013 5.150 5.150 5.047 5.095 0 -0.06(-1.08%)
Aug 20, 2013 5.087 5.150 5.047 5.150 128,730 +0.08(+1.56%)
Aug 19, 2013 5.079 5.150 5.047 5.071 175,085 +0.04(+0.79%)
Aug 16, 2013 5.000 5.119 5.000 5.031 0 +0.01(+0.16%)
Aug 15, 2013 5.055 5.079 5.000 5.023 218,383 -0.06(-1.25%)
Aug 14, 2013 5.119 5.150 5.087 5.087 75,365 -0.04(-0.77%)
Aug 13, 2013 5.103 5.158 5.071 5.127 95,313 -0.03(-0.62%)
Aug 12, 2013 5.039 5.158 5.039 5.158 170,666 +0.03(+0.62%)
Aug 09, 2013 5.055 5.221 4.984 5.127 141,669 +0.00(+0.00%)
Aug 08, 2013 5.087 5.150 5.055 5.127 119,603 +0.08(+1.57%)
Aug 07, 2013 4.936 5.150 4.936 5.047 471,667 +0.66(+15.01%)
Aug 06, 2013 4.428 4.444 4.357 4.389 39,760 -0.03(-0.72%)
Aug 05, 2013 4.428 4.436 4.301 4.420 106,257 -0.01(-0.18%)
Aug 02, 2013 4.365 4.428 4.309 4.428 25,680 +0.04(+0.90%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.