Hackett Group, Inc. HCKT
NASDAQ · Vereinigte Staaten · Kommerzielle Dienstleistungen
$10,65-0,32 (-2,92 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10,69 | -2,55 % | $10,99 | $10,99 | $10,62 | 40,32K |
| 2026-10-01 | $10,97 | +9,15 % | $10,08 | $11,08 | $10,08 | 334,10K |
| 2026-09-30 | $10,05 | +1,82 % | $9,87 | $10,08 | $9,80 | 172,20K |
| 2026-09-29 | $9,87 | +0,92 % | $9,79 | $9,94 | $9,63 | 218,20K |
| 2026-09-28 | $9,78 | -2,49 % | $9,96 | $9,96 | $9,70 | 224,10K |
| 2026-09-25 | $10,03 | -1,76 % | $10,22 | $10,33 | $10,01 | 137,80K |
| 2026-09-24 | $10,21 | -1,35 % | $10,41 | $10,52 | $9,93 | 187,60K |
| 2026-09-23 | $10,35 | -0,96 % | $10,44 | $10,48 | $10,23 | 112,40K |
| 2026-09-22 | $10,45 | +1,55 % | $10,41 | $10,50 | $10,26 | 226,50K |
| 2026-09-21 | $10,29 | -0,87 % | $10,39 | $10,51 | $10,26 | 143,70K |
| 2026-09-18 | $10,38 | -3,71 % | $10,64 | $10,64 | $10,25 | 378,00K |
| 2026-09-17 | $10,78 | -1,91 % | $11,00 | $11,00 | $10,64 | 157,80K |
| 2026-09-16 | $10,99 | -1,17 % | $11,07 | $11,10 | $10,73 | 232,80K |
| 2026-09-15 | $11,12 | -3,22 % | $11,38 | $11,43 | $11,10 | 157,30K |
| 2026-09-14 | $11,49 | +4,64 % | $11,15 | $11,52 | $11,15 | 177,50K |
| 2026-09-11 | $10,98 | +0,37 % | $11,03 | $11,06 | $10,75 | 197,20K |
| 2026-09-10 | $10,94 | -0,45 % | $10,95 | $11,21 | $10,87 | 327,30K |
| 2026-09-09 | $10,99 | -2,57 % | $11,22 | $11,24 | $10,71 | 326,60K |
| 2026-09-08 | $11,28 | +0,62 % | $11,15 | $11,36 | $10,86 | 288,10K |
| 2026-09-04 | $11,21 | +1,17 % | $10,98 | $11,30 | $10,65 | 217,50K |
| 2026-09-03 | $11,08 | +1,19 % | $11,10 | $11,38 | $11,01 | 99,90K |
| 2026-09-02 | $10,95 | -0,18 % | $10,94 | $11,11 | $10,77 | 174,60K |
| 2026-09-01 | $10,97 | -2,14 % | $11,25 | $11,33 | $10,91 | 166,30K |
| 2026-08-31 | $11,21 | -1,15 % | $11,32 | $11,35 | $11,10 | 160,00K |
| 2026-08-28 | $11,34 | +1,43 % | $11,18 | $11,58 | $11,18 | 153,50K |
| 2026-08-27 | $11,18 | +1,73 % | $11,10 | $11,32 | $11,07 | 135,60K |
| 2026-08-26 | $10,99 | -1,79 % | $11,19 | $11,20 | $10,90 | 182,90K |
| 2026-08-25 | $11,19 | +0,90 % | $11,07 | $11,26 | $11,04 | 160,50K |
| 2026-08-24 | $11,09 | +0,09 % | $11,06 | $11,37 | $10,98 | 332,10K |
| 2026-08-21 | $11,08 | +2,59 % | $10,75 | $11,15 | $10,67 | 280,00K |
| 2026-08-20 | $10,80 | -0,64 % | $10,80 | $11,04 | $10,65 | 152,90K |
| 2026-08-19 | $10,87 | +3,43 % | $10,56 | $11,08 | $10,53 | 229,00K |
| 2026-08-18 | $10,51 | +1,06 % | $10,42 | $10,61 | $10,42 | 151,40K |
| 2026-08-17 | $10,40 | -2,44 % | $10,53 | $10,56 | $10,31 | 199,80K |
| 2026-08-14 | $10,66 | -4,39 % | $11,14 | $11,14 | $10,63 | 233,80K |
| 2026-08-13 | $11,15 | -0,09 % | $11,29 | $11,46 | $10,88 | 182,20K |
| 2026-08-12 | $11,16 | -2,62 % | $11,30 | $11,34 | $10,85 | 296,90K |
| 2026-08-11 | $11,46 | +2,14 % | $11,15 | $11,47 | $11,07 | 380,90K |
| 2026-08-10 | $11,22 | -2,69 % | $11,51 | $11,55 | $11,21 | 319,30K |
| 2026-08-07 | $11,53 | +3,69 % | $11,18 | $11,69 | $11,18 | 481,10K |
| 2026-08-06 | $11,12 | -3,39 % | $11,37 | $11,37 | $10,66 | 549,00K |
| 2026-08-05 | $11,51 | +1,95 % | $10,65 | $11,51 | $10,07 | 658,20K |
| 2026-08-04 | $11,29 | -0,18 % | $11,14 | $11,50 | $11,13 | 382,30K |
| 2026-08-03 | $11,31 | +5,50 % | $10,91 | $11,34 | $10,83 | 306,20K |
| 2026-07-31 | $10,72 | +0,47 % | $10,78 | $10,92 | $10,52 | 330,30K |
| 2026-07-30 | $10,67 | -4,48 % | $11,08 | $11,08 | $10,37 | 447,10K |
| 2026-07-29 | $11,17 | +5,68 % | $10,58 | $11,34 | $10,54 | 1,12M |
| 2026-07-28 | $10,57 | +4,34 % | $10,25 | $10,82 | $10,18 | 263,80K |
| 2026-07-27 | $10,13 | +4,33 % | $9,91 | $10,27 | $9,86 | 264,30K |
| 2026-07-24 | $9,71 | +4,41 % | $9,41 | $9,86 | $9,33 | 322,00K |
| 2026-07-23 | $9,30 | -1,38 % | $9,41 | $9,44 | $9,18 | 461,20K |
| 2026-07-22 | $9,43 | -7,28 % | $10,32 | $10,32 | $9,37 | 283,60K |
| 2026-07-21 | $10,17 | -0,78 % | $10,10 | $10,42 | $10,10 | 344,90K |
| 2026-07-20 | $10,25 | -0,87 % | $10,27 | $10,55 | $10,08 | 169,90K |
| 2026-07-17 | $10,34 | -0,39 % | $10,36 | $10,64 | $10,24 | 221,00K |
| 2026-07-16 | $10,38 | +2,27 % | $10,27 | $10,49 | $10,01 | 581,90K |
| 2026-07-15 | $10,15 | +3,47 % | $9,84 | $10,62 | $9,84 | 353,50K |
| 2026-07-14 | $9,81 | -7,54 % | $10,39 | $10,40 | $9,68 | 486,70K |
| 2026-07-13 | $10,61 | +5,26 % | $10,23 | $10,77 | $10,23 | 514,90K |
| 2026-07-10 | $10,08 | +1,51 % | $10,07 | $10,15 | $9,70 | 586,70K |
| 2026-07-09 | $9,93 | -1,29 % | $9,99 | $10,14 | $9,73 | 440,30K |
| 2026-07-08 | $10,06 | -6,33 % | $10,68 | $10,68 | $10,04 | 269,80K |
| 2026-07-07 | $10,74 | -1,38 % | $11,06 | $11,30 | $10,73 | 293,60K |
| 2026-07-06 | $10,89 | +0,46 % | $10,74 | $11,50 | $10,70 | 310,90K |
| 2026-07-02 | $10,84 | -1,54 % | $11,01 | $11,25 | $10,80 | 221,20K |
| 2026-07-01 | $11,01 | +2,23 % | $10,82 | $11,29 | $10,82 | 206,90K |
| 2026-06-30 | $10,77 | -2,00 % | $10,92 | $11,04 | $10,70 | 196,70K |
| 2026-06-29 | $10,99 | -2,66 % | $11,45 | $11,58 | $10,98 | 306,40K |
| 2026-06-26 | $11,29 | +7,73 % | $10,50 | $11,40 | $10,48 | 715,00K |
| 2026-06-25 | $10,48 | -0,57 % | $10,48 | $10,58 | $10,13 | 274,00K |
| 2026-06-24 | $10,54 | +0,48 % | $10,49 | $10,76 | $10,45 | 273,90K |
| 2026-06-23 | $10,49 | +2,34 % | $10,26 | $10,77 | $10,07 | 310,00K |
| 2026-06-22 | $10,25 | -1,44 % | $10,19 | $10,34 | $9,95 | 333,30K |
| 2026-06-18 | $10,40 | -1,79 % | $10,58 | $10,74 | $10,01 | 702,70K |
| 2026-06-17 | $10,59 | -1,58 % | $10,72 | $10,94 | $10,45 | 436,00K |
| 2026-06-16 | $10,76 | +1,13 % | $10,71 | $11,01 | $10,58 | 232,00K |
| 2026-06-15 | $10,64 | -3,27 % | $11,07 | $11,08 | $10,60 | 557,70K |
| 2026-06-12 | $11,00 | +2,14 % | $10,85 | $11,19 | $10,55 | 186,30K |
| 2026-06-11 | $10,77 | -1,37 % | $10,97 | $10,97 | $10,55 | 225,40K |
| 2026-06-10 | $10,92 | -0,73 % | $11,00 | $11,31 | $10,91 | 263,20K |
| 2026-06-09 | $11,00 | +0,82 % | $10,89 | $11,25 | $10,84 | 182,40K |
| 2026-06-08 | $10,91 | -0,18 % | $10,89 | $11,13 | $10,72 | 218,50K |
| 2026-06-05 | $10,93 | -1,26 % | $11,07 | $11,07 | $10,58 | 304,90K |
| 2026-06-04 | $11,07 | +0,64 % | $11,15 | $11,44 | $11,02 | 198,80K |
| 2026-06-03 | $11,00 | -4,68 % | $11,47 | $11,47 | $10,80 | 350,10K |
| 2026-06-02 | $11,54 | -4,31 % | $12,00 | $12,01 | $11,39 | 324,30K |
| 2026-06-01 | $12,06 | +4,60 % | $11,67 | $12,20 | $11,52 | 350,50K |
| 2026-05-29 | $11,53 | +1,41 % | $11,39 | $11,68 | $11,15 | 1,08M |
| 2026-05-28 | $11,37 | +1,61 % | $11,18 | $11,48 | $11,01 | 333,40K |
| 2026-05-27 | $11,19 | +1,18 % | $11,06 | $11,20 | $10,80 | 251,40K |