Hackett Group Inc (The). Common Stockのデータ

Hackett Group Inc (The). Common Stockの基本情報

名前 Hackett Group Inc (The). Common Stock
ティッカー HCKT
国 United States
上場年 nan
セクター Consumer Services

Hackett Group Inc (The). Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.01 14.75 15.01 14.75 70700.0 14.75
2021-02-12 15.14 14.85 15.08 14.91 63800.0 14.91
2021-02-11 15.23 14.82 14.82 15.15 128000.0 15.15
2021-02-10 15.25 14.72 15.12 14.8 72300.0 14.8
2021-02-09 15.17 14.62 14.74 15.04 125400.0 15.04
2021-02-08 14.75 14.45 14.57 14.73 50700.0 14.73
2021-02-05 14.78 14.35 14.6 14.45 57600.0 14.45
2021-02-04 14.5 14.15 14.19 14.5 41800.0 14.5
2021-02-03 14.27 13.88 14.04 14.2 64600.0 14.2
2021-02-02 14.2 13.73 14.1 14.12 113200.0 14.12
2021-02-01 14.05 13.06 13.69 13.99 95100.0 13.99
2021-01-29 14.28 13.59 14.25 13.62 192600.0 13.62
2021-01-28 14.46 14.02 14.46 14.24 228200.0 14.24
2021-01-27 14.63 14.28 14.28 14.31 116400.0 14.31
2021-01-26 14.92 14.53 14.81 14.58 367600.0 14.58
2021-01-25 14.75 14.5 14.67 14.66 65100.0 14.66
2021-01-22 14.89 14.4 14.44 14.77 96300.0 14.77
2021-01-21 14.67 14.49 14.65 14.55 72200.0 14.55
2021-01-20 14.68 14.5 14.54 14.61 54700.0 14.61
2021-01-19 14.81 14.4 14.5 14.53 69400.0 14.53
2021-01-15 14.57 14.3 14.48 14.43 60800.0 14.43
2021-01-14 14.8 14.54 14.75 14.6 62100.0 14.6
2021-01-13 15.04 14.6 15.0 14.63 71900.0 14.63
2021-01-12 14.97 14.64 14.83 14.95 77200.0 14.95
2021-01-11 14.96 14.62 14.63 14.73 64600.0 14.73
2021-01-08 14.89 14.46 14.77 14.74 115000.0 14.74
2021-01-07 14.81 14.35 14.7 14.76 122100.0 14.76
2021-01-06 14.81 14.4 14.43 14.69 110400.0 14.69
2021-01-05 14.51 14.02 14.06 14.29 114600.0 14.29
2021-01-04 14.42 14.0 14.37 14.05 116300.0 14.05
2020-12-31 14.44 14.0 14.11 14.39 88100.0 14.39
2020-12-30 14.14 13.97 14.05 14.0 79700.0 14.0
2020-12-29 14.2 13.9 14.17 14.03 70900.0 14.03
2020-12-28 14.26 13.98 14.26 14.08 80800.0 14.08
2020-12-24 14.38 13.9 14.38 14.04 35100.0 14.04
2020-12-23 14.37 13.96 14.17 14.03 40700.0 14.03
2020-12-22 14.21 13.86 13.86 14.03 72800.0 14.03
2020-12-21 14.09 13.7 13.95 13.87 84300.0 13.87
2020-12-18 14.45 13.98 14.37 14.18 347000.0 14.18
2020-12-17 14.53 14.17 14.31 14.28 83700.0 14.28
2020-12-16 14.44 14.2 14.24 14.32 131200.0 14.23
2020-12-15 14.28 13.82 13.99 14.19 115300.0 14.1
2020-12-14 14.35 13.76 14.24 13.96 87700.0 13.87
2020-12-11 14.39 13.95 14.21 14.07 106400.0 13.98
2020-12-10 14.29 13.88 14.11 14.22 99900.0 14.13
2020-12-09 14.51 14.16 14.35 14.24 72100.0 14.15
2020-12-08 14.69 14.36 14.6 14.48 123500.0 14.38
2020-12-07 14.84 14.53 14.77 14.68 278400.0 14.58
2020-12-04 14.89 14.13 14.59 14.84 91400.0 14.74
2020-12-03 14.57 14.3 14.49 14.49 100200.0 14.39
2020-12-02 14.56 13.94 14.11 14.5 100000.0 14.4
2020-12-01 14.51 14.06 14.33 14.19 107500.0 14.1
2020-11-30 14.68 13.97 14.6 14.08 295200.0 13.99
2020-11-27 14.81 14.45 14.81 14.59 56200.0 14.49
2020-11-25 15.08 14.68 15.0 14.85 70200.0 14.75
2020-11-24 15.15 14.79 15.03 14.99 92600.0 14.89
2020-11-23 15.12 14.09 14.97 14.88 87800.0 14.78
2020-11-20 15.05 14.73 14.98 14.81 113800.0 14.71
2020-11-19 15.38 14.93 15.14 15.11 77700.0 15.01
2020-11-18 15.64 15.27 15.51 15.27 68700.0 15.17
2020-11-17 15.61 14.92 15.16 15.51 130200.0 15.41
2020-11-16 15.53 15.11 15.44 15.33 104900.0 15.23
2020-11-13 15.47 14.95 15.13 15.2 63600.0 15.1
2020-11-12 15.34 14.9 15.19 15.06 89000.0 14.96
2020-11-11 15.64 15.14 15.56 15.32 106800.0 15.22
2020-11-10 15.59 14.87 15.02 15.49 132000.0 15.39
2020-11-09 15.5 14.8 14.9 14.86 262400.0 14.76
2020-11-06 14.66 14.34 14.39 14.5 103100.0 14.4
2020-11-05 14.73 13.53 14.39 14.44 133400.0 14.34
2020-11-04 14.64 14.02 14.4 14.41 127200.0 14.31
2020-11-03 15.47 13.87 15.0 14.58 379600.0 14.48
2020-11-02 13.15 12.92 12.99 13.1 89600.0 13.01
2020-10-30 12.97 12.8 12.8 12.92 177400.0 12.83
2020-10-29 12.99 12.67 12.68 12.83 136700.0 12.74
2020-10-28 12.8 12.57 12.74 12.71 89700.0 12.63
2020-10-27 13.18 12.75 13.04 12.99 161000.0 12.9
2020-10-26 13.52 12.98 13.28 13.07 155900.0 12.98
2020-10-23 13.6 13.4 13.54 13.5 84700.0 13.41
2020-10-22 13.56 13.1 13.39 13.44 116300.0 13.35
2020-10-21 13.49 13.19 13.27 13.33 338900.0 13.24
2020-10-20 13.46 13.16 13.26 13.31 116300.0 13.22
2020-10-19 13.32 12.35 13.08 13.21 119800.0 13.12
2020-10-16 13.34 12.77 12.86 13.09 163600.0 13.0
2020-10-15 12.9 12.34 12.34 12.88 89800.0 12.79
2020-10-14 12.8 12.51 12.61 12.7 134900.0 12.62
2020-10-13 12.62 12.43 12.54 12.6 88900.0 12.52
2020-10-12 12.71 12.02 12.12 12.59 172300.0 12.51
2020-10-09 12.41 11.91 12.26 12.13 97000.0 12.05
2020-10-08 12.32 11.77 11.98 12.21 188500.0 12.13
2020-10-07 12.18 11.71 11.81 11.93 144100.0 11.85
2020-10-06 12.02 11.44 11.65 11.63 118500.0 11.55
2020-10-05 11.68 11.42 11.49 11.61 100100.0 11.53
2020-10-02 11.47 11.11 11.11 11.38 135100.0 11.3
2020-10-01 11.44 11.05 11.19 11.38 160200.0 11.3
2020-09-30 11.72 11.17 11.61 11.18 149500.0 11.11
2020-09-29 11.66 11.45 11.59 11.58 108600.0 11.5
2020-09-28 11.91 11.42 11.64 11.65 133000.0 11.57
2020-09-25 11.57 11.46 11.46 11.5 110100.0 11.42
2020-09-24 11.7 11.34 11.7 11.49 164100.0 11.41
2020-09-23 12.32 11.8 12.22 11.83 138500.0 11.66
2020-09-22 12.88 12.13 12.31 12.25 93200.0 12.07
2020-09-21 12.56 11.95 12.52 12.19 198900.0 12.01
2020-09-18 12.97 12.46 12.95 12.73 351500.0 12.54
2020-09-17 13.06 12.04 12.04 12.83 231400.0 12.64
2020-09-16 12.43 11.77 12.19 12.24 180400.0 12.06
2020-09-15 12.23 11.92 11.97 12.16 120900.0 11.98
2020-09-14 12.08 11.45 11.45 11.93 667100.0 11.76
2020-09-11 11.51 11.35 11.49 11.39 114500.0 11.22
2020-09-10 11.89 11.38 11.75 11.38 152600.0 11.21
2020-09-09 12.04 11.7 11.9 11.72 132800.0 11.55
2020-09-08 12.13 11.78 12.13 11.81 125300.0 11.64
2020-09-04 12.36 11.92 12.36 12.02 103300.0 11.84
2020-09-03 12.54 12.24 12.46 12.25 104500.0 12.07
2020-09-02 12.62 12.33 12.38 12.43 74000.0 12.25
2020-09-01 12.59 12.35 12.56 12.37 146800.0 12.19
2020-08-31 12.86 12.58 12.81 12.61 135600.0 12.43
2020-08-28 12.86 12.41 12.52 12.84 308600.0 12.65
2020-08-27 12.64 12.45 12.64 12.51 83500.0 12.33
2020-08-26 12.85 12.53 12.74 12.54 81600.0 12.36
2020-08-25 12.78 12.53 12.74 12.74 91900.0 12.55
2020-08-24 12.88 12.52 12.76 12.69 89800.0 12.5
2020-08-21 13.17 12.55 12.83 12.67 109200.0 12.48
2020-08-20 13.07 12.82 12.9 12.84 106000.0 12.65
2020-08-19 13.25 12.9 13.03 13.05 219900.0 12.86
2020-08-18 13.25 12.97 13.24 13.0 119900.0 12.81
2020-08-17 13.35 13.15 13.29 13.25 126300.0 13.06
2020-08-14 13.46 13.17 13.46 13.24 152100.0 13.05
2020-08-13 13.78 13.47 13.7 13.5 108800.0 13.3
2020-08-12 14.11 13.7 13.79 13.78 80000.0 13.58
2020-08-11 13.89 13.51 13.73 13.65 95500.0 13.45
2020-08-10 13.9 13.51 13.58 13.6 74800.0 13.4
2020-08-07 13.55 13.27 13.38 13.54 103800.0 13.34
2020-08-06 13.52 13.08 13.31 13.46 232300.0 13.26
2020-08-05 14.34 13.26 13.93 13.4 178300.0 13.2
2020-08-04 13.76 13.5 13.76 13.65 137200.0 13.45
2020-08-03 13.85 13.52 13.85 13.67 63300.0 13.47
2020-07-31 13.81 13.52 13.76 13.79 148700.0 13.59
2020-07-30 13.9 13.58 13.74 13.85 101600.0 13.65
2020-07-29 13.95 13.66 13.79 13.91 110600.0 13.71
2020-07-28 13.87 13.63 13.78 13.7 119100.0 13.5
2020-07-27 14.32 13.84 13.92 13.88 158900.0 13.68
2020-07-24 14.44 13.9 14.41 13.92 87700.0 13.72
2020-07-23 14.5 14.11 14.37 14.42 154900.0 14.21
2020-07-22 14.39 14.03 14.03 14.37 171600.0 14.16
2020-07-21 14.25 14.0 14.11 14.12 182200.0 13.91
2020-07-20 13.96 13.69 13.9 13.86 100200.0 13.66
2020-07-17 14.03 13.65 13.79 13.76 81000.0 13.56
2020-07-16 14.04 13.65 13.96 13.84 97400.0 13.64
2020-07-15 14.1 13.76 13.8 13.96 139800.0 13.76
2020-07-14 13.54 13.1 13.1 13.54 107800.0 13.34
2020-07-13 13.55 13.12 13.52 13.13 186000.0 12.94
2020-07-10 13.42 12.85 13.18 13.34 152600.0 13.15
2020-07-09 13.31 12.73 12.96 12.84 126200.0 12.65
2020-07-08 13.46 12.86 13.01 12.96 159000.0 12.77
2020-07-07 13.5 13.04 13.4 13.06 647000.0 12.87
2020-07-06 13.78 13.43 13.65 13.55 134000.0 13.35
2020-07-02 13.77 13.33 13.64 13.38 123900.0 13.18
2020-07-01 13.8 13.26 13.76 13.4 196300.0 13.2
2020-06-30 13.71 13.28 13.46 13.54 154900.0 13.34
2020-06-29 13.74 12.62 12.62 13.53 268700.0 13.33
2020-06-26 13.48 12.5 13.23 12.51 599700.0 12.23
2020-06-25 13.67 12.94 13.29 13.42 216200.0 13.12
2020-06-24 13.76 13.33 13.57 13.38 161800.0 13.08
2020-06-23 14.0 13.59 13.97 13.76 101800.0 13.46
2020-06-22 13.85 13.35 13.49 13.77 135000.0 13.47
2020-06-19 14.11 13.28 13.97 13.58 215700.0 13.28
2020-06-18 13.96 13.56 13.71 13.77 56500.0 13.47
2020-06-17 14.25 13.6 14.22 13.81 70200.0 13.5
2020-06-16 14.6 13.9 14.21 14.19 93300.0 13.88
2020-06-15 13.89 13.21 13.23 13.79 684300.0 13.49
2020-06-12 14.17 13.32 14.05 13.55 132000.0 13.25
2020-06-11 14.3 13.56 14.2 13.59 152800.0 13.29
2020-06-10 14.94 14.42 14.75 14.7 109400.0 14.38
2020-06-09 15.31 14.56 14.87 14.68 152700.0 14.36
2020-06-08 15.38 14.93 15.12 15.09 117700.0 14.76
2020-06-05 15.12 14.64 14.94 14.92 218200.0 14.59
2020-06-04 14.7 14.27 14.38 14.47 125700.0 14.15
2020-06-03 14.58 14.14 14.33 14.46 190600.0 14.14
2020-06-02 14.33 13.78 13.84 14.1 147300.0 13.79
2020-06-01 14.15 13.66 13.84 13.68 238100.0 13.38
2020-05-29 14.26 13.63 14.26 13.79 195300.0 13.49
2020-05-28 15.24 14.2 15.05 14.31 215400.0 13.99
2020-05-27 14.86 14.03 14.57 14.79 187300.0 14.46
2020-05-26 14.37 13.34 13.34 14.19 179900.0 13.88
2020-05-22 13.91 13.25 13.6 13.48 94000.0 13.18
2020-05-21 13.94 13.6 13.6 13.75 124500.0 13.45
2020-05-20 13.75 13.28 13.33 13.59 154800.0 13.29
2020-05-19 13.65 13.17 13.26 13.18 205300.0 12.89
2020-05-18 13.43 13.02 13.02 13.26 200000.0 12.97
2020-05-15 12.8 11.71 11.74 12.74 253600.0 12.46
2020-05-14 12.01 11.43 11.75 11.79 153200.0 11.53
2020-05-13 12.28 11.85 12.27 12.02 125300.0 11.75
2020-05-12 12.71 12.32 12.57 12.35 258200.0 12.08
2020-05-11 13.9 12.71 13.9 12.73 229000.0 12.45
2020-05-08 14.19 13.32 13.42 14.12 168200.0 13.81
2020-05-07 13.57 12.92 13.02 13.11 170200.0 12.82
2020-05-06 14.5 12.57 14.3 12.83 282300.0 12.55
2020-05-05 15.31 14.49 14.92 14.52 141700.0 14.2
2020-05-04 15.2 14.26 14.61 15.07 340500.0 14.74
2020-05-01 14.62 14.08 14.48 14.46 133800.0 14.14
2020-04-30 15.78 14.78 15.55 14.83 245000.0 14.5
2020-04-29 15.84 15.34 15.42 15.76 285000.0 15.41
2020-04-28 15.3 14.81 14.94 15.02 126200.0 14.69
2020-04-27 15.05 14.4 14.5 14.76 130100.0 14.43
2020-04-24 14.51 14.12 14.4 14.38 135600.0 14.06
2020-04-23 14.5 14.11 14.17 14.38 131600.0 14.06
2020-04-22 14.27 13.96 14.1 14.02 169100.0 13.71
2020-04-21 14.27 13.6 14.03 13.9 202300.0 13.59
2020-04-20 14.28 13.75 14.06 14.03 116000.0 13.72
2020-04-17 14.4 13.64 13.87 14.36 140000.0 14.04
2020-04-16 14.5 13.3 14.12 13.49 175800.0 13.19
2020-04-15 14.31 13.57 13.81 14.1 180900.0 13.79
2020-04-14 14.86 14.05 14.86 14.25 210600.0 13.94
2020-04-13 14.88 14.33 14.66 14.44 233800.0 14.12
2020-04-09 14.9 14.01 14.01 14.78 173700.0 14.45
2020-04-08 13.88 12.94 13.03 13.74 318900.0 13.44
2020-04-07 13.58 12.61 13.06 12.82 310400.0 12.54
2020-04-06 12.8 12.14 12.7 12.71 459200.0 12.43
2020-04-03 12.59 12.12 12.35 12.37 279400.0 12.1
2020-04-02 12.52 11.77 12.17 12.39 171400.0 12.12
2020-04-01 12.55 12.08 12.34 12.2 168400.0 11.93
2020-03-31 12.99 12.47 12.55 12.72 223400.0 12.44
2020-03-30 12.56 11.87 12.15 12.54 173300.0 12.26
2020-03-27 12.44 11.48 11.88 12.22 262800.0 11.95
2020-03-26 12.41 11.09 11.12 12.33 166900.0 12.06
2020-03-25 11.49 10.79 10.95 11.04 197700.0 10.8
2020-03-24 11.78 10.36 10.84 11.06 322700.0 10.82
2020-03-23 10.99 9.9 10.16 10.93 186900.0 10.69
2020-03-20 11.1 9.98 10.69 10.02 360600.0 9.8
2020-03-19 10.99 9.5 9.58 10.68 288400.0 10.44
2020-03-18 10.57 9.54 9.94 9.68 433100.0 9.47
2020-03-17 10.7 9.8 9.96 10.54 469000.0 10.31
2020-03-16 11.0 9.8 10.37 9.94 345300.0 9.72
2020-03-13 13.34 11.99 12.92 12.16 585900.0 11.89
2020-03-12 13.51 12.6 13.4 12.74 228700.0 12.46
2020-03-11 14.68 14.08 14.48 14.16 188200.0 13.85
2020-03-10 15.07 14.27 15.04 14.78 166000.0 14.45
2020-03-09 15.12 14.44 14.71 14.66 252700.0 14.34
2020-03-06 15.88 15.28 15.28 15.79 374800.0 15.44
2020-03-05 15.88 15.5 15.69 15.65 151000.0 15.3
2020-03-04 16.08 15.55 15.91 16.06 85100.0 15.71
2020-03-03 16.2 15.54 15.99 15.66 134100.0 15.31
2020-03-02 16.0 15.26 15.44 15.99 195000.0 15.64
2020-02-28 15.74 15.05 15.06 15.4 555600.0 15.06
2020-02-27 16.16 15.44 15.71 15.48 177900.0 15.14
2020-02-26 16.22 16.01 16.11 16.02 257100.0 15.67
2020-02-25 16.65 16.0 16.65 16.07 135500.0 15.71
2020-02-24 16.88 16.37 16.83 16.67 121600.0 16.3
2020-02-21 17.61 17.02 17.46 17.1 155700.0 16.72
2020-02-20 18.07 17.28 17.95 17.43 138900.0 17.04
2020-02-19 18.9 16.05 18.0 17.96 659500.0 17.56
2020-02-18 15.72 14.88 15.61 15.11 113800.0 14.78