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 )

22.20 -0.06 (-0.27%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 11, 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 (%)
Sep 30, 2003 2.602 2.633 2.447 2.486 203,298 -0.11(-4.18%)
Sep 29, 2003 2.555 2.749 2.555 2.594 50,118 -0.02(-0.59%)
Sep 26, 2003 2.672 2.672 2.555 2.610 103,825 -0.06(-2.32%)
Sep 25, 2003 2.819 2.819 2.648 2.672 113,157 -0.14(-4.96%)
Sep 24, 2003 2.958 2.958 2.958 2.811 75,983 -0.05(-1.89%)
Sep 23, 2003 2.865 2.966 2.788 2.865 81,568 +0.04(+1.37%)
Sep 22, 2003 2.912 2.974 2.788 2.826 103,974 -0.12(-3.95%)
Sep 19, 2003 2.958 2.989 2.943 2.943 28,668 -0.05(-1.81%)
Sep 18, 2003 3.059 3.105 2.981 2.997 79,333 -0.06(-2.03%)
Sep 17, 2003 2.881 3.074 2.842 3.059 32,154 -0.04(-1.25%)
Sep 16, 2003 3.043 3.098 3.020 3.098 68,326 +0.05(+1.52%)
Sep 15, 2003 3.121 3.121 3.020 3.051 228,699 -0.05(-1.50%)
Sep 12, 2003 3.020 3.121 2.943 3.098 231,152 +0.08(+2.56%)
Sep 11, 2003 2.912 3.098 2.912 3.020 141,661 +0.08(+2.63%)
Sep 10, 2003 2.857 3.012 2.850 2.943 212,169 +0.09(+3.26%)
Sep 09, 2003 2.935 2.943 2.826 2.850 126,552 -0.10(-3.41%)
Sep 08, 2003 3.067 3.098 2.904 2.950 138,950 -0.03(-1.04%)
Sep 05, 2003 2.912 3.059 2.888 2.981 207,133 +0.12(+4.34%)
Sep 04, 2003 2.780 2.943 2.726 2.857 246,390 +0.02(+0.82%)
Sep 03, 2003 2.826 2.943 2.718 2.834 281,644 +0.01(+0.27%)
Sep 02, 2003 2.710 2.896 2.625 2.826 326,067 +0.12(+4.29%)
Aug 29, 2003 2.555 2.710 2.555 2.710 102,017 +0.19(+7.69%)
Aug 28, 2003 2.478 2.571 2.478 2.517 81,355 +0.04(+1.50%)
Aug 27, 2003 2.486 2.540 2.478 2.480 31,896 -0.04(-1.78%)
Aug 26, 2003 2.424 2.555 2.424 2.524 34,995 +0.05(+1.88%)
Aug 25, 2003 2.517 2.548 2.439 2.478 130,943 -0.00(-0.03%)
Aug 22, 2003 2.408 2.555 2.408 2.479 107,828 +0.02(+0.66%)
Aug 21, 2003 2.432 2.524 2.416 2.463 81,613 +0.04(+1.57%)
Aug 20, 2003 2.432 2.455 2.346 2.425 130,039 +0.05(+1.99%)
Aug 19, 2003 2.478 2.563 2.362 2.377 346,729 -0.10(-4.06%)
Aug 18, 2003 2.555 2.586 2.393 2.478 194,607 -0.10(-3.76%)
Aug 15, 2003 2.594 2.594 2.555 2.575 21,565 -0.03(-1.04%)
Aug 14, 2003 2.633 2.633 2.571 2.602 106,666 -0.02(-0.59%)
Aug 13, 2003 2.695 2.788 2.579 2.617 389,344 -0.04(-1.46%)
Aug 12, 2003 2.385 2.672 2.385 2.656 524,420 +0.19(+7.86%)
Aug 11, 2003 2.323 2.478 2.298 2.463 102,921 +0.14(+6.00%)
Aug 08, 2003 2.222 2.362 2.222 2.323 73,349 +0.08(+3.45%)
Aug 07, 2003 2.478 2.478 2.246 2.246 81,097 -0.19(-7.94%)
Aug 06, 2003 2.331 2.439 2.331 2.439 55,011 +0.08(+3.28%)
Aug 05, 2003 2.532 2.532 2.339 2.362 215,398 -0.09(-3.79%)
Aug 04, 2003 2.439 2.517 2.238 2.455 103,050 -0.02(-0.63%)
Aug 01, 2003 2.099 2.555 2.091 2.470 319,094 -0.05(-2.15%)
Jul 31, 2003 2.315 2.594 2.130 2.524 440,481 +0.22(+9.40%)
Jul 30, 2003 2.292 2.439 2.052 2.308 1,241,898 +0.09(+4.20%)
Jul 29, 2003 2.021 2.284 2.021 2.215 373,977 +0.16(+7.92%)
Jul 28, 2003 2.029 2.091 2.021 2.052 206,617 +0.01(+0.38%)
Jul 25, 2003 2.106 2.106 2.029 2.044 103,695 -0.06(-2.94%)
Jul 24, 2003 2.099 2.168 2.091 2.106 323,872 +0.02(+0.74%)
Jul 23, 2003 2.006 2.102 2.006 2.091 106,020 +0.04(+1.89%)
Jul 22, 2003 2.068 2.091 1.975 2.052 609,391 +0.07(+3.52%)
Jul 21, 2003 2.083 2.083 1.936 1.982 143,082 -0.07(-3.40%)
Jul 18, 2003 1.975 2.083 1.975 2.052 193,445 +0.00(+0.00%)
Jul 17, 2003 1.982 2.083 1.951 2.052 281,903 +0.01(+0.38%)
Jul 16, 2003 2.106 2.168 1.975 2.044 327,229 -0.10(-4.69%)
Jul 15, 2003 2.013 2.168 1.944 2.145 423,694 +0.14(+6.95%)
Jul 14, 2003 1.913 2.029 1.913 2.006 268,344 +0.06(+3.19%)
Jul 11, 2003 1.828 1.975 1.828 1.944 120,741 -0.01(-0.40%)
Jul 10, 2003 1.936 2.021 1.882 1.951 346,083 -0.05(-2.33%)
Jul 09, 2003 1.859 2.013 1.851 1.998 431,054 +0.19(+10.73%)
Jul 08, 2003 1.781 1.975 1.781 1.804 446,292 +0.05(+3.10%)
Jul 07, 2003 1.804 1.851 1.696 1.750 328,779 -0.05(-2.59%)
Jul 03, 2003 1.673 1.820 1.595 1.797 114,801 +0.01(+0.43%)
Jul 02, 2003 1.665 1.812 1.665 1.789 579,561 +0.12(+7.44%)
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.