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
2024-12-31 30.80 30.93 30.61 30.72 0.1M
2024-12-30 30.66 30.83 30.05 30.70 0.1M
2024-12-27 30.99 31.11 30.40 30.87 0.1M
2024-12-26 30.63 31.11 30.57 31.04 0.1M
2024-12-24 30.38 30.79 30.30 30.78 0.0M
2024-12-23 30.76 30.78 30.39 30.41 0.1M
2024-12-20 30.42 31.58 30.42 30.81 0.2M
2024-12-19 30.89 31.44 30.38 31.09 0.1M
2024-12-18 32.01 32.30 30.65 30.73 0.1M
2024-12-17 32.06 32.37 31.97 32.04 0.1M
2024-12-16 31.97 32.39 31.81 32.11 0.1M
2024-12-13 31.86 32.05 31.58 31.94 0.1M
2024-12-12 32.15 32.28 31.94 31.95 0.1M
2024-12-11 32.26 32.60 32.06 32.13 0.1M
2024-12-10 32.13 32.28 31.64 31.95 0.1M
2024-12-09 32.30 32.83 32.08 32.13 0.1M
2024-12-06 32.36 32.47 32.09 32.32 0.1M
2024-12-05 32.17 32.74 31.83 32.23 0.1M
2024-12-04 31.62 32.25 31.62 32.09 0.1M
2024-12-03 31.54 31.75 31.22 31.67 0.1M
2024-12-02 31.46 31.78 31.16 31.56 0.1M
2024-11-29 31.67 31.78 31.19 31.34 0.1M
2024-11-27 31.58 31.80 31.11 31.46 0.1M
2024-11-26 31.13 31.54 31.13 31.51 0.1M
2024-11-25 31.28 31.69 31.20 31.20 0.1M
2024-11-22 30.80 31.16 30.73 30.96 0.1M
2024-11-21 30.77 30.80 30.44 30.68 0.1M
2024-11-20 30.38 30.58 29.99 30.55 0.1M
2024-11-19 30.05 30.55 29.92 30.39 0.1M
2024-11-18 30.29 30.63 30.20 30.37 0.1M
2024-11-15 31.00 31.05 30.00 30.32 0.2M
2024-11-14 31.33 31.33 30.55 30.81 0.1M
2024-11-13 32.07 32.34 31.26 31.35 0.2M
2024-11-12 31.40 32.09 31.40 32.02 0.2M
2024-11-11 31.41 31.84 31.21 31.60 0.1M
2024-11-08 30.30 31.13 30.30 31.06 0.1M
2024-11-07 30.78 30.78 29.80 30.27 0.2M
2024-11-06 29.54 30.75 29.54 30.74 0.3M
2024-11-05 27.60 28.68 25.36 28.62 0.3M
2024-11-04 24.23 24.66 24.13 24.35 0.1M
2024-11-01 24.38 24.60 24.06 24.22 0.1M
2024-10-31 24.57 24.65 24.29 24.32 0.1M
2024-10-30 24.71 25.13 24.54 24.57 0.1M
2024-10-29 24.67 24.88 24.64 24.69 0.1M
2024-10-28 24.57 24.96 24.57 24.70 0.1M
2024-10-25 25.03 25.05 24.53 24.57 0.1M
2024-10-24 25.04 25.12 24.69 24.87 0.1M
2024-10-23 25.21 25.27 24.94 25.00 0.1M
2024-10-22 25.45 25.54 25.19 25.32 0.0M
2024-10-21 25.69 25.72 25.42 25.51 0.1M
2024-10-18 26.24 26.24 25.66 25.67 0.1M
2024-10-17 26.11 26.22 25.95 26.20 0.1M
2024-10-16 26.01 26.33 25.92 26.14 0.1M
2024-10-15 25.77 26.05 25.60 25.69 0.1M
2024-10-14 25.82 26.06 25.68 25.76 0.1M
2024-10-11 25.33 25.71 25.33 25.69 0.1M
2024-10-10 25.28 25.45 25.26 25.32 0.1M
2024-10-09 25.45 25.68 25.34 25.51 0.1M
2024-10-08 25.34 25.54 25.23 25.45 0.1M
2024-10-07 25.62 25.73 25.12 25.22 0.1M
2024-10-04 25.67 25.82 25.48 25.62 0.0M
2024-10-03 25.83 25.83 25.41 25.42 0.1M
2024-10-02 25.91 26.11 25.75 25.85 0.1M
2024-10-01 26.16 26.16 25.81 25.92 0.1M
2024-09-30 25.97 26.38 25.97 26.27 0.1M
2024-09-27 26.27 26.31 25.94 25.97 0.1M
2024-09-26 25.94 26.23 25.80 26.07 0.1M
2024-09-25 26.07 26.19 25.60 25.73 0.1M
2024-09-24 26.26 26.26 25.56 26.03 0.1M
2024-09-23 26.20 26.32 25.90 26.15 0.1M
2024-09-20 26.74 26.74 26.01 26.02 0.3M
2024-09-19 26.95 26.95 26.36 26.88 0.1M
2024-09-18 26.76 27.06 26.56 26.58 0.2M
2024-09-17 25.88 26.75 25.88 26.74 0.2M
2024-09-16 25.76 25.92 25.58 25.86 0.2M
2024-09-13 25.41 25.70 25.18 25.60 0.2M
2024-09-12 25.31 25.31 25.07 25.12 0.1M
2024-09-11 25.17 25.20 24.74 25.13 0.1M
2024-09-10 25.27 25.51 25.11 25.34 0.1M
2024-09-09 25.32 25.50 25.16 25.33 0.1M
2024-09-06 25.62 25.68 25.09 25.23 0.1M
2024-09-05 26.02 26.02 25.56 25.70 0.1M
2024-09-04 26.14 26.14 25.67 25.90 0.1M
2024-09-03 26.46 26.73 26.02 26.08 0.1M
2024-08-30 26.53 26.73 26.23 26.50 0.1M
2024-08-29 26.58 26.65 26.27 26.55 0.1M
2024-08-28 25.93 26.41 25.89 26.40 0.2M
2024-08-27 25.85 26.04 25.85 25.91 0.1M
2024-08-26 26.04 26.31 25.88 26.04 0.1M
2024-08-23 25.81 26.31 25.81 26.04 0.1M
2024-08-22 26.06 26.06 25.69 25.74 0.1M
2024-08-21 26.17 26.20 25.97 26.06 0.1M
2024-08-20 26.30 26.50 25.93 26.04 0.1M
2024-08-19 25.55 26.35 25.54 26.24 0.2M
2024-08-16 25.52 25.81 25.44 25.64 0.1M
2024-08-15 25.79 25.79 25.38 25.51 0.2M
2024-08-14 25.42 25.45 25.09 25.38 0.2M
2024-08-13 25.35 25.48 24.69 25.35 0.2M
2024-08-12 25.56 25.87 25.04 25.17 0.1M
2024-08-09 25.46 25.53 25.26 25.47 0.2M
2024-08-08 26.14 26.14 25.41 25.52 0.1M
2024-08-07 25.68 26.94 25.22 25.77 0.2M
2024-08-06 25.25 25.86 25.18 25.27 0.1M
2024-08-05 25.79 25.79 24.87 25.25 0.1M
2024-08-02 26.16 26.92 25.88 26.64 0.1M
2024-08-01 27.25 27.58 26.52 26.91 0.3M
2024-07-31 26.85 27.68 26.72 27.28 0.2M
2024-07-30 26.06 26.90 25.68 26.84 0.2M
2024-07-29 25.90 26.20 25.69 26.03 0.1M
2024-07-26 25.34 26.04 25.34 26.02 0.1M
2024-07-25 24.66 25.47 24.66 25.11 0.2M
2024-07-24 24.50 24.87 24.43 24.64 0.1M
2024-07-23 24.22 24.68 24.21 24.68 0.1M
2024-07-22 23.80 24.30 23.57 24.23 0.1M
2024-07-19 24.06 24.06 23.73 23.81 0.1M
2024-07-18 24.33 24.63 23.82 24.01 0.1M
2024-07-17 23.87 24.43 23.87 24.34 0.2M
2024-07-16 23.17 24.09 23.17 24.04 0.1M
2024-07-15 22.50 23.03 22.36 22.94 0.1M
2024-07-12 22.35 22.61 22.26 22.26 0.1M
2024-07-11 21.69 22.21 21.63 22.14 0.1M
2024-07-10 21.37 21.37 21.13 21.37 0.1M
2024-07-09 21.56 21.63 21.26 21.28 0.1M
2024-07-08 21.24 21.75 21.24 21.61 0.1M
2024-07-05 21.42 21.57 21.12 21.18 0.1M
2024-07-03 21.75 21.95 21.51 21.51 0.1M
2024-07-02 21.59 21.94 21.58 21.91 0.1M
2024-07-01 21.76 21.81 21.36 21.55 0.1M
2024-06-28 21.51 21.83 21.50 21.72 0.3M
2024-06-27 21.66 21.66 21.36 21.55 0.0M
2024-06-26 21.40 21.80 21.37 21.47 0.1M
2024-06-25 21.56 21.67 21.38 21.48 0.1M
2024-06-24 21.67 21.81 21.45 21.58 0.1M
2024-06-21 21.68 22.04 21.55 21.66 0.1M
2024-06-20 21.66 21.96 21.59 21.68 0.1M
2024-06-18 22.02 22.02 21.73 21.73 0.1M
2024-06-17 21.78 22.00 21.74 22.00 0.1M
2024-06-14 21.75 21.86 21.54 21.83 0.1M
2024-06-13 21.98 22.10 21.85 21.92 0.1M
2024-06-12 22.69 22.72 21.96 22.09 0.1M
2024-06-11 22.27 22.31 22.03 22.28 0.1M
2024-06-10 22.01 22.28 21.89 22.26 0.0M
2024-06-07 22.02 22.20 21.95 22.08 0.1M
2024-06-06 22.29 22.33 22.00 22.18 0.1M
2024-06-05 22.20 22.38 21.96 22.36 0.1M
2024-06-04 22.02 22.26 21.97 22.14 0.1M
2024-06-03 22.40 22.45 22.09 22.14 0.1M
2024-05-31 22.00 22.33 21.90 22.31 0.1M
2024-05-30 21.98 22.15 21.75 21.99 0.1M
2024-05-29 21.54 21.97 21.45 21.88 0.1M
2024-05-28 21.56 21.83 21.32 21.75 0.1M
2024-05-24 21.46 21.53 21.29 21.53 0.1M
2024-05-23 21.53 21.86 21.13 21.35 0.1M
2024-05-22 21.87 21.90 21.49 21.51 0.1M
2024-05-21 21.59 22.11 21.41 21.96 0.3M
2024-05-20 21.59 21.73 21.47 21.59 0.1M
2024-05-17 21.70 21.70 21.36 21.54 0.1M
2024-05-16 21.61 21.80 21.53 21.64 0.1M
2024-05-15 21.83 21.83 21.54 21.61 0.1M
2024-05-14 21.90 21.90 21.49 21.65 0.1M
2024-05-13 22.08 22.08 21.66 21.73 0.1M
2024-05-10 21.89 21.99 21.77 21.89 0.1M
2024-05-09 21.36 22.04 21.36 21.86 0.1M
2024-05-08 21.83 21.83 20.23 21.56 0.2M
2024-05-07 22.27 22.48 22.17 22.20 0.1M
2024-05-06 22.20 22.40 22.12 22.31 0.1M
2024-05-03 22.10 22.29 22.03 22.14 0.1M
2024-05-02 22.04 22.07 21.81 21.96 0.1M
2024-05-01 21.80 22.20 21.76 21.89 0.1M
2024-04-30 22.01 22.09 21.69 21.69 0.1M
2024-04-29 22.00 22.16 21.99 22.12 0.1M
2024-04-26 21.93 22.02 21.79 21.95 0.1M
2024-04-25 22.22 22.23 21.78 21.88 0.1M
2024-04-24 22.51 22.51 22.19 22.33 0.1M
2024-04-23 22.51 22.69 22.42 22.47 0.1M
2024-04-22 22.63 22.88 22.41 22.50 0.1M
2024-04-19 22.39 22.65 22.39 22.60 0.1M
2024-04-18 22.47 22.74 22.38 22.47 0.1M
2024-04-17 22.60 22.73 22.22 22.44 0.1M
2024-04-16 22.33 22.46 22.23 22.43 0.1M
2024-04-15 22.74 22.79 22.27 22.41 0.1M
2024-04-12 23.18 23.19 22.71 22.71 0.1M
2024-04-11 22.96 23.24 22.96 23.19 0.1M
2024-04-10 23.02 23.19 22.68 22.91 0.1M
2024-04-09 23.31 23.41 23.19 23.41 0.1M
2024-04-08 23.37 23.46 23.23 23.24 0.1M
2024-04-05 23.58 23.58 23.28 23.32 0.1M
2024-04-04 23.84 23.88 23.59 23.61 0.1M
2024-04-03 23.59 23.82 23.49 23.64 0.1M
2024-04-02 24.11 24.19 23.55 23.66 0.1M
2024-04-01 24.30 24.35 24.06 24.18 0.1M
2024-03-28 24.09 24.41 24.08 24.30 0.1M
2024-03-27 24.12 24.12 23.93 23.99 0.1M
2024-03-26 24.20 24.23 23.89 23.92 0.1M
2024-03-25 24.24 24.40 23.86 24.18 0.1M
2024-03-22 24.49 24.49 24.01 24.06 0.1M
2024-03-21 24.65 24.65 24.35 24.42 0.1M
2024-03-20 24.19 24.57 24.00 24.55 0.1M
2024-03-19 23.92 24.33 23.79 24.28 0.1M
2024-03-18 24.16 24.24 23.83 23.84 0.1M
2024-03-15 23.94 24.36 23.85 24.18 0.2M
2024-03-14 24.35 24.39 23.78 24.08 0.1M
2024-03-13 24.86 24.92 24.39 24.46 0.1M
2024-03-12 24.67 24.87 24.55 24.82 0.1M
2024-03-11 24.67 24.79 24.42 24.79 0.1M
2024-03-08 24.88 25.12 24.63 24.70 0.1M
2024-03-07 24.86 24.86 24.53 24.65 0.1M
2024-03-06 24.83 24.93 24.58 24.64 0.1M
2024-03-05 24.84 24.92 24.59 24.69 0.1M
2024-03-04 24.96 25.23 24.88 25.01 0.1M
2024-03-01 24.71 25.10 24.51 24.96 0.1M
2024-02-29 25.00 25.26 24.51 24.72 0.2M
2024-02-28 24.90 25.01 24.55 24.99 0.1M
2024-02-27 25.19 25.46 24.98 25.08 0.1M
2024-02-26 24.37 25.20 24.24 25.13 0.1M
2024-02-23 24.52 24.69 24.22 24.42 0.1M
2024-02-22 25.04 25.38 24.30 24.34 0.1M
2024-02-21 25.00 26.69 23.76 25.05 0.3M
2024-02-20 23.12 23.35 22.87 22.92 0.1M
2024-02-16 23.80 23.88 23.35 23.36 0.1M
2024-02-15 23.58 23.95 23.53 23.85 0.1M
2024-02-14 23.35 23.42 23.04 23.40 0.1M
2024-02-13 23.53 23.64 22.79 22.92 0.1M
2024-02-12 23.48 24.19 23.47 24.08 0.1M
2024-02-09 23.07 23.44 23.04 23.36 0.1M
2024-02-08 22.44 23.10 22.44 23.10 0.1M
2024-02-07 22.90 23.16 22.41 22.44 0.1M
2024-02-06 22.55 22.94 22.47 22.91 0.1M
2024-02-05 22.66 22.66 22.38 22.54 0.1M
2024-02-02 23.12 23.24 22.83 22.87 0.1M
2024-02-01 23.13 23.32 22.98 23.29 0.1M
2024-01-31 23.45 23.57 23.02 23.12 0.1M
2024-01-30 23.27 23.46 23.13 23.40 0.0M
2024-01-29 23.24 23.40 23.12 23.40 0.1M
2024-01-26 23.66 23.73 23.24 23.27 0.1M
2024-01-25 23.72 23.76 23.24 23.46 0.1M
2024-01-24 23.72 23.72 23.37 23.44 0.1M
2024-01-23 24.03 24.25 23.56 23.61 0.1M
2024-01-22 23.63 23.91 23.63 23.91 0.1M
2024-01-19 23.59 23.59 23.23 23.41 0.1M
2024-01-18 23.23 23.44 23.13 23.43 0.1M
2024-01-17 22.71 23.20 22.71 23.18 0.1M
2024-01-16 22.74 23.03 22.70 22.95 0.1M
2024-01-12 22.89 23.12 22.73 22.83 0.1M
2024-01-11 22.40 22.74 22.20 22.70 0.1M
2024-01-10 22.14 22.50 22.07 22.47 0.1M
2024-01-09 22.03 22.23 21.93 22.20 0.1M
2024-01-08 21.93 22.26 21.93 22.26 0.1M
2024-01-05 22.27 22.37 21.97 21.99 0.2M
2024-01-04 22.49 22.50 21.43 22.41 0.1M
2024-01-03 22.56 22.75 22.23 22.44 0.1M
2024-01-02 22.55 22.87 22.55 22.68 0.1M