The Hackett Group Inc (HCKT)

HCKT
🏛️ Vereinigte Staaten →
19.02
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2023-12-29 23.00 23.01 22.72 22.77 0.2M
2023-12-28 22.93 23.09 22.84 22.97 0.1M
2023-12-27 22.99 23.31 22.87 22.97 0.1M
2023-12-26 22.64 22.89 22.44 22.86 0.1M
2023-12-22 22.55 22.68 22.36 22.53 0.1M
2023-12-21 22.38 22.60 22.30 22.60 0.1M
2023-12-20 22.73 22.89 22.23 22.32 0.1M
2023-12-19 22.47 22.71 22.25 22.65 0.1M
2023-12-18 22.45 22.61 21.94 22.27 0.1M
2023-12-15 22.77 22.77 22.24 22.27 0.3M
2023-12-14 23.10 23.25 22.51 22.57 0.1M
2023-12-13 22.36 22.88 22.22 22.88 0.2M
2023-12-12 22.33 22.49 22.03 22.26 0.1M
2023-12-11 22.34 22.59 22.19 22.31 0.1M
2023-12-08 22.22 22.50 22.19 22.35 0.1M
2023-12-07 22.24 22.51 22.08 22.30 0.1M
2023-12-06 22.65 23.05 22.30 22.32 0.1M
2023-12-05 22.84 23.01 22.47 22.55 0.1M
2023-12-04 22.57 22.99 22.57 22.84 0.1M
2023-12-01 21.76 22.57 21.51 22.47 0.1M
2023-11-30 22.35 22.42 22.05 22.31 0.1M
2023-11-29 22.68 22.88 22.35 22.44 0.0M
2023-11-28 22.80 22.89 22.52 22.54 0.1M
2023-11-27 22.49 22.77 22.48 22.76 0.1M
2023-11-24 22.48 22.67 22.28 22.67 0.0M
2023-11-22 22.41 22.60 22.41 22.56 0.0M
2023-11-21 22.45 22.45 21.99 22.24 0.2M
2023-11-20 22.49 22.54 22.09 22.48 0.1M
2023-11-17 22.47 22.59 22.19 22.42 0.1M
2023-11-16 22.27 22.42 21.98 22.25 0.1M
2023-11-15 22.68 23.05 22.38 22.38 0.1M
2023-11-14 22.30 22.62 22.05 22.57 0.1M
2023-11-13 21.45 21.79 21.40 21.77 0.1M
2023-11-10 21.36 21.70 21.05 21.48 0.1M
2023-11-09 21.48 21.57 21.15 21.22 0.1M
2023-11-08 22.30 22.88 20.59 21.30 0.2M
2023-11-07 23.14 23.45 23.13 23.22 0.1M
2023-11-06 23.46 23.46 23.02 23.13 0.1M
2023-11-03 23.31 23.74 23.30 23.49 0.1M
2023-11-02 22.90 23.00 22.74 22.97 0.1M
2023-11-01 22.35 22.75 22.34 22.71 0.1M
2023-10-31 22.13 22.45 21.48 22.29 0.1M
2023-10-30 22.18 22.27 21.93 22.16 0.1M
2023-10-27 22.20 22.21 21.72 21.93 0.1M
2023-10-26 22.37 22.52 22.14 22.24 0.1M
2023-10-25 22.42 22.70 22.36 22.37 0.1M
2023-10-24 22.27 22.68 22.16 22.66 0.1M
2023-10-23 22.36 22.43 22.07 22.07 0.1M
2023-10-20 22.77 22.85 22.44 22.45 0.1M
2023-10-19 22.83 22.94 22.55 22.60 0.1M
2023-10-18 23.04 23.05 22.75 22.82 0.0M
2023-10-17 23.07 23.32 23.04 23.14 0.1M
2023-10-16 22.78 23.28 22.78 23.09 0.1M
2023-10-13 23.16 23.22 22.44 22.60 0.1M
2023-10-12 23.83 24.57 23.03 23.17 0.1M
2023-10-11 24.10 24.23 23.79 23.82 0.1M
2023-10-10 23.86 24.18 23.60 23.98 0.1M
2023-10-09 23.61 23.90 23.61 23.78 0.0M
2023-10-06 23.56 23.95 23.45 23.74 0.1M
2023-10-05 23.71 23.83 23.58 23.67 0.1M
2023-10-04 23.65 24.07 23.56 23.80 0.1M
2023-10-03 23.75 23.79 23.47 23.71 0.1M
2023-10-02 23.44 23.90 23.44 23.78 0.1M
2023-09-29 24.01 24.05 23.55 23.59 0.2M
2023-09-28 23.67 24.15 23.61 24.00 0.1M
2023-09-27 23.44 23.77 23.37 23.61 0.1M
2023-09-26 23.52 23.67 23.32 23.36 0.1M
2023-09-25 22.89 23.73 22.70 23.68 0.1M
2023-09-22 23.27 23.45 22.82 22.86 0.1M
2023-09-21 23.48 23.50 23.20 23.22 0.1M
2023-09-20 23.61 23.91 23.59 23.62 0.1M
2023-09-19 23.77 23.89 23.45 23.46 0.1M
2023-09-18 23.84 23.92 23.31 23.71 0.1M
2023-09-15 24.37 24.55 23.78 23.86 0.5M
2023-09-14 23.85 24.31 23.74 24.30 0.1M
2023-09-13 24.29 24.40 23.89 23.95 0.1M
2023-09-12 24.42 24.55 24.29 24.33 0.1M
2023-09-11 24.35 24.65 24.31 24.35 0.1M
2023-09-08 24.38 24.50 24.22 24.32 0.1M
2023-09-07 24.14 24.57 23.94 24.30 0.1M
2023-09-06 24.34 24.38 23.97 24.14 0.1M
2023-09-05 24.03 24.35 23.35 24.34 0.1M
2023-09-01 23.72 24.28 23.72 24.02 0.1M
2023-08-31 23.15 23.80 23.15 23.57 0.2M
2023-08-30 22.78 23.28 22.78 23.10 0.1M
2023-08-29 23.03 23.24 22.84 23.10 0.1M
2023-08-28 22.77 23.23 22.77 23.02 0.1M
2023-08-25 22.40 22.81 22.31 22.71 0.1M
2023-08-24 22.70 22.82 22.33 22.39 0.1M
2023-08-23 22.67 22.84 22.56 22.76 0.1M
2023-08-22 22.75 22.92 22.61 22.68 0.1M
2023-08-21 23.27 23.30 22.73 22.75 0.1M
2023-08-18 23.14 23.42 23.14 23.28 0.1M
2023-08-17 23.76 23.85 23.17 23.30 0.1M
2023-08-16 24.65 24.66 23.74 23.77 0.1M
2023-08-15 24.16 24.66 24.09 24.65 0.2M
2023-08-14 23.99 24.82 23.99 24.24 0.1M
2023-08-11 23.83 24.38 23.74 24.09 0.1M
2023-08-10 23.86 24.14 23.74 23.90 0.1M
2023-08-09 23.47 24.07 22.73 23.73 0.1M
2023-08-08 23.47 23.49 22.97 23.23 0.1M
2023-08-07 23.46 23.84 23.30 23.51 0.1M
2023-08-04 23.77 23.92 22.61 23.36 0.1M
2023-08-03 23.38 23.75 23.31 23.70 0.1M
2023-08-02 23.16 23.61 23.16 23.39 0.1M
2023-08-01 23.08 23.39 22.99 23.37 0.0M
2023-07-31 22.84 23.40 22.83 23.25 0.1M
2023-07-28 22.62 22.91 22.62 22.75 0.1M
2023-07-27 23.36 23.36 22.39 22.50 0.1M
2023-07-26 23.34 23.67 23.09 23.19 0.1M
2023-07-25 23.13 23.48 23.09 23.40 0.1M
2023-07-24 23.20 23.37 22.98 23.22 0.1M
2023-07-21 23.36 23.59 23.11 23.15 0.1M
2023-07-20 22.87 23.17 22.68 23.16 0.1M
2023-07-19 22.71 22.84 21.97 22.80 0.1M
2023-07-18 22.63 22.87 22.59 22.76 0.1M
2023-07-17 22.27 22.61 22.25 22.59 0.1M
2023-07-14 22.49 22.53 22.15 22.30 0.1M
2023-07-13 22.36 22.65 22.23 22.58 0.1M
2023-07-12 22.25 22.46 22.21 22.27 0.1M
2023-07-11 22.02 22.16 21.88 22.05 0.1M
2023-07-10 21.79 22.27 21.79 22.04 0.1M
2023-07-07 21.90 22.12 21.86 21.86 0.1M
2023-07-06 21.98 21.99 21.48 21.94 0.1M
2023-07-05 22.20 22.26 21.93 22.08 0.1M
2023-07-03 22.22 22.31 22.16 22.31 0.1M
2023-06-30 22.39 22.50 22.17 22.35 0.2M
2023-06-29 21.56 22.21 21.56 22.19 0.1M
2023-06-28 21.48 21.61 21.28 21.57 0.1M
2023-06-27 21.26 21.47 21.20 21.40 0.1M
2023-06-26 20.94 21.35 20.92 21.25 0.1M
2023-06-23 21.56 21.70 20.87 21.05 0.5M
2023-06-22 21.80 21.80 21.42 21.76 0.1M
2023-06-21 21.61 21.99 21.61 21.97 0.2M
2023-06-20 21.46 21.85 21.27 21.77 0.1M
2023-06-16 21.34 21.54 21.25 21.46 0.2M
2023-06-15 20.62 21.16 20.62 21.11 0.2M
2023-06-14 20.84 20.92 20.58 20.64 0.1M
2023-06-13 20.60 20.94 20.60 20.84 0.1M
2023-06-12 20.39 20.73 20.28 20.63 0.1M
2023-06-09 20.49 20.71 20.23 20.40 0.1M
2023-06-08 20.44 20.70 20.10 20.55 0.1M
2023-06-07 20.09 20.58 20.09 20.53 0.1M
2023-06-06 19.48 20.09 19.44 20.01 0.1M
2023-06-05 19.66 19.66 19.37 19.51 0.1M
2023-06-02 19.54 19.78 19.45 19.75 0.1M
2023-06-01 19.33 19.51 19.16 19.36 0.1M
2023-05-31 19.33 19.68 19.09 19.39 0.6M
2023-05-30 19.48 19.48 19.30 19.34 0.1M
2023-05-26 19.31 19.55 19.19 19.39 0.1M
2023-05-25 19.40 19.60 19.24 19.29 0.1M
2023-05-24 19.83 19.83 19.31 19.33 0.2M
2023-05-23 19.89 20.18 19.73 19.85 0.2M
2023-05-22 19.98 20.19 19.91 19.96 0.1M
2023-05-19 19.70 20.10 19.62 19.96 0.1M
2023-05-18 19.39 19.55 19.33 19.52 0.1M
2023-05-17 18.49 19.57 18.49 19.50 0.2M
2023-05-16 18.69 18.75 18.44 18.65 0.1M
2023-05-15 18.61 18.99 18.01 18.81 0.2M
2023-05-12 18.45 18.79 18.33 18.62 0.2M
2023-05-11 18.18 18.39 17.87 18.36 0.3M
2023-05-10 18.50 18.56 17.18 18.34 0.3M
2023-05-09 18.45 18.84 18.13 18.67 0.1M
2023-05-08 18.66 18.80 18.43 18.51 0.2M
2023-05-05 18.65 18.77 18.55 18.71 0.1M
2023-05-04 18.81 18.91 18.43 18.45 0.1M
2023-05-03 18.75 19.16 18.75 18.93 0.2M
2023-05-02 18.55 18.70 18.32 18.66 0.1M
2023-05-01 18.47 18.84 18.40 18.60 0.1M
2023-04-28 18.42 18.72 18.40 18.56 0.1M
2023-04-27 18.33 18.50 18.12 18.44 0.1M
2023-04-26 18.32 18.40 18.16 18.29 0.1M
2023-04-25 18.37 18.51 18.33 18.42 0.2M
2023-04-24 18.71 18.85 18.46 18.46 0.1M
2023-04-21 18.63 18.80 18.57 18.75 0.1M
2023-04-20 18.61 18.80 18.47 18.54 0.1M
2023-04-19 18.89 18.96 18.69 18.72 0.1M
2023-04-18 18.93 19.03 18.90 18.99 0.1M
2023-04-17 18.95 18.97 18.74 18.93 0.1M
2023-04-14 19.01 19.08 18.75 18.92 0.1M
2023-04-13 18.89 19.00 18.71 18.96 0.1M
2023-04-12 19.00 19.11 18.81 18.83 0.1M
2023-04-11 18.97 19.19 18.85 18.92 0.1M
2023-04-10 18.58 19.00 18.47 18.98 0.2M
2023-04-06 18.51 18.57 18.33 18.49 0.1M
2023-04-05 18.53 18.60 18.32 18.48 0.1M
2023-04-04 18.79 18.79 18.39 18.54 0.1M
2023-04-03 18.44 18.76 18.35 18.74 0.1M
2023-03-31 18.36 18.50 18.25 18.48 0.2M
2023-03-30 18.21 18.29 18.14 18.26 0.1M
2023-03-29 18.02 18.22 17.94 18.17 0.1M
2023-03-28 17.69 18.06 17.69 17.89 0.2M
2023-03-27 17.64 17.85 17.58 17.75 0.1M
2023-03-24 17.26 17.54 17.10 17.48 0.1M
2023-03-23 17.53 17.80 17.29 17.38 0.2M
2023-03-22 18.09 18.15 17.53 17.53 0.2M
2023-03-21 17.96 18.14 17.84 18.06 0.1M
2023-03-20 17.77 17.89 17.61 17.73 0.1M
2023-03-17 17.95 17.98 17.53 17.66 0.6M
2023-03-16 17.51 18.04 17.43 17.86 0.2M
2023-03-15 17.96 17.96 17.39 17.72 0.2M
2023-03-14 18.11 18.37 18.06 18.23 0.3M
2023-03-13 18.18 18.22 17.71 17.82 0.2M
2023-03-10 18.58 18.72 18.21 18.24 0.1M
2023-03-09 18.80 18.94 18.57 18.58 0.2M
2023-03-08 19.37 19.37 18.71 18.74 0.1M
2023-03-07 19.14 19.30 19.05 19.27 0.1M
2023-03-06 19.25 19.50 19.10 19.17 0.2M
2023-03-03 18.95 19.41 18.76 19.26 0.3M
2023-03-02 18.65 18.91 18.48 18.89 0.2M
2023-03-01 18.61 18.98 18.60 18.81 0.2M
2023-02-28 18.50 18.71 18.18 18.64 0.4M
2023-02-27 18.67 18.81 18.35 18.41 0.2M
2023-02-24 18.72 18.98 18.39 18.61 0.2M
2023-02-23 18.68 18.97 18.42 18.96 0.2M
2023-02-22 19.59 19.59 17.87 18.52 0.7M
2023-02-21 21.33 21.53 21.21 21.25 0.2M
2023-02-17 21.89 21.89 21.48 21.67 0.2M
2023-02-16 21.69 21.95 21.58 21.80 0.1M
2023-02-15 21.70 22.06 21.63 21.94 0.1M
2023-02-14 22.08 22.18 21.83 21.84 0.2M
2023-02-13 22.00 22.22 21.91 22.07 0.1M
2023-02-10 22.44 22.45 21.90 21.91 0.1M
2023-02-09 22.66 22.77 22.40 22.43 0.2M
2023-02-08 22.35 22.57 22.35 22.50 0.1M
2023-02-07 22.33 22.63 22.18 22.51 0.1M
2023-02-06 22.48 22.74 22.13 22.45 0.2M
2023-02-03 22.39 22.74 22.39 22.61 0.1M
2023-02-02 22.42 22.65 22.26 22.62 0.1M
2023-02-01 22.12 22.37 21.99 22.21 0.1M
2023-01-31 22.13 22.21 21.99 22.10 0.2M
2023-01-30 22.36 22.43 21.95 22.01 0.1M
2023-01-27 22.36 22.59 22.25 22.39 0.1M
2023-01-26 22.38 22.54 22.19 22.36 0.2M
2023-01-25 22.14 22.22 21.61 22.19 0.2M
2023-01-24 21.87 22.56 21.73 22.26 0.2M
2023-01-23 20.80 22.00 20.80 21.96 0.3M
2023-01-20 20.46 20.88 20.18 20.81 0.2M
2023-01-19 20.57 20.63 20.22 20.29 0.1M
2023-01-18 20.97 21.06 20.67 20.71 0.3M
2023-01-17 21.23 21.39 20.86 20.89 0.1M
2023-01-13 21.27 21.54 21.14 21.32 0.1M
2023-01-12 21.43 21.60 21.36 21.45 0.1M
2023-01-11 21.24 21.81 21.20 21.39 0.1M
2023-01-10 21.17 21.42 20.95 21.22 0.1M
2023-01-09 20.96 21.23 20.96 21.11 0.2M
2023-01-06 20.77 21.01 20.71 20.96 0.1M
2023-01-05 20.84 20.90 20.57 20.67 0.1M
2023-01-04 20.96 21.17 20.82 20.94 0.2M
2023-01-03 20.47 20.90 20.43 20.85 0.2M