The Hackett Group Inc (HCKT)

HCKT
🏛️ États-Unis →
19.02
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:30 19.58 19.58 19.58 19.58 2.0K
09:31 19.60 19.60 19.60 19.60 0.2K
09:39 19.54 19.54 19.54 19.54 0.3K
09:40 19.53 19.60 19.53 19.60 1.0K
09:41 19.54 19.54 19.54 19.54 1.0K
09:45 19.57 19.60 19.57 19.60 0.5K
09:49 19.61 19.61 19.61 19.61 0.5K
09:59 19.62 19.62 19.62 19.62 0.7K
10:11 19.71 19.71 19.71 19.71 0.3K
10:14 19.71 19.71 19.71 19.71 0.3K
10:19 19.67 19.67 19.67 19.67 0.8K
10:27 19.67 19.67 19.67 19.67 0.4K
10:32 19.67 19.67 19.67 19.67 0.2K
10:34 19.67 19.67 19.67 19.67 0.1K
10:36 19.66 19.66 19.66 19.66 0.5K
10:38 19.66 19.66 19.66 19.66 1.8K
11:02 19.59 19.59 19.56 19.56 0.9K
11:03 19.59 19.59 19.59 19.59 1.0K
11:07 19.58 19.58 19.58 19.58 0.1K
11:08 19.55 19.55 19.55 19.55 1.2K
11:09 19.55 19.55 19.55 19.55 0.1K
11:10 19.59 19.59 19.59 19.59 1.8K
11:18 19.56 19.57 19.56 19.57 0.9K
11:19 19.57 19.57 19.57 19.57 0.4K
11:20 19.55 19.55 19.55 19.55 0.4K
11:23 19.50 19.50 19.50 19.50 0.6K
11:27 19.54 19.54 19.54 19.54 0.7K
11:30 19.54 19.54 19.54 19.54 0.3K
11:32 19.53 19.53 19.53 19.52 0.3K
11:33 19.55 19.55 19.55 19.55 0.2K
11:38 19.55 19.55 19.55 19.55 0.9K
11:39 19.55 19.55 19.55 19.55 0.2K
11:41 19.55 19.55 19.55 19.55 2.5K
11:58 19.49 19.49 19.49 19.49 0.4K
11:59 19.52 19.52 19.52 19.52 0.6K
12:03 19.51 19.51 19.51 19.51 1.1K
12:16 19.48 19.48 19.48 19.48 2.1K
12:22 19.54 19.54 19.54 19.54 0.3K
12:25 19.54 19.54 19.54 19.54 1.4K
12:41 19.58 19.58 19.58 19.58 0.2K
12:42 19.58 19.58 19.58 19.58 0.5K
12:46 19.59 19.59 19.59 19.59 0.2K
12:48 19.59 19.59 19.59 19.59 0.2K
12:50 19.57 19.57 19.57 19.57 0.8K
12:51 19.57 19.57 19.57 19.57 0.3K
12:54 19.57 19.58 19.57 19.58 2.6K
12:57 19.57 19.57 19.57 19.57 1.2K
13:05 19.57 19.57 19.57 19.56 0.7K
13:12 19.56 19.56 19.56 19.56 0.6K
13:16 19.56 19.56 19.56 19.56 0.9K
13:22 19.56 19.56 19.56 19.56 0.2K
13:25 19.55 19.55 19.55 19.55 1.0K
13:28 19.55 19.55 19.55 19.55 0.4K
13:33 19.57 19.57 19.57 19.57 1.1K
13:36 19.58 19.58 19.58 19.58 0.3K
13:39 19.58 19.58 19.58 19.58 0.3K
13:42 19.58 19.58 19.58 19.58 0.3K
13:43 19.58 19.58 19.58 19.58 1.8K
13:52 19.58 19.58 19.58 19.57 0.2K
13:53 19.58 19.58 19.58 19.58 0.5K
13:58 19.59 19.59 19.59 19.59 1.7K
14:04 19.62 19.62 19.62 19.61 0.8K
14:08 19.58 19.58 19.58 19.58 0.8K
14:15 19.58 19.58 19.58 19.58 0.8K
14:20 19.58 19.58 19.58 19.58 2.0K
14:31 19.58 19.58 19.58 19.58 0.6K
14:32 19.59 19.60 19.59 19.60 3.9K
14:52 19.61 19.63 19.61 19.63 1.3K
14:55 19.63 19.63 19.63 19.63 0.4K
14:57 19.63 19.63 19.63 19.63 0.6K
14:59 19.61 19.61 19.61 19.61 0.6K
15:02 19.59 19.59 19.59 19.59 0.5K
15:03 19.58 19.58 19.58 19.58 0.2K
15:05 19.60 19.60 19.59 19.59 2.1K
15:06 19.58 19.58 19.58 19.58 1.4K
15:11 19.61 19.61 19.61 19.61 0.8K
15:14 19.60 19.60 19.60 19.60 1.4K
15:15 19.61 19.62 19.61 19.62 1.1K
15:18 19.63 19.63 19.63 19.63 0.8K
15:19 19.66 19.66 19.66 19.66 0.6K
15:21 19.67 19.67 19.67 19.67 0.7K
15:24 19.68 19.68 19.68 19.68 0.7K
15:25 19.68 19.68 19.68 19.68 1.6K
15:29 19.67 19.67 19.67 19.67 1.8K
15:31 19.68 19.69 19.68 19.69 1.6K
15:34 19.69 19.69 19.69 19.69 0.4K
15:35 19.67 19.67 19.65 19.66 2.4K
15:37 19.69 19.69 19.69 19.68 0.5K
15:39 19.69 19.71 19.69 19.71 1.2K
15:40 19.71 19.72 19.71 19.72 1.8K
15:41 19.72 19.72 19.72 19.72 0.2K
15:42 19.72 19.72 19.72 19.72 0.3K
15:43 19.72 19.72 19.72 19.72 2.4K
15:45 19.71 19.71 19.71 19.70 1.6K
15:46 19.70 19.70 19.69 19.69 2.0K
15:47 19.70 19.70 19.70 19.70 1.6K
15:48 19.71 19.71 19.71 19.70 0.3K
15:49 19.71 19.71 19.71 19.70 0.3K
15:50 19.71 19.71 19.71 19.71 2.0K
15:51 19.73 19.73 19.73 19.73 0.2K
15:52 19.73 19.73 19.73 19.73 0.3K
15:53 19.73 19.75 19.73 19.75 2.1K
15:54 19.74 19.74 19.71 19.71 3.8K
15:55 19.69 19.70 19.69 19.70 4.4K
15:56 19.71 19.72 19.71 19.71 6.6K
15:57 19.69 19.69 19.67 19.67 5.0K
15:58 19.66 19.67 19.66 19.67 2.5K
15:59 19.67 19.67 19.66 19.67 39.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-10-01 18.94 19.05 18.74 19.02 0.2M
2025-09-30 19.04 19.07 18.84 19.01 0.2M
2025-09-29 19.31 19.39 18.94 19.04 0.3M
2025-09-26 19.32 19.53 19.15 19.29 0.2M
2025-09-25 19.57 19.57 19.15 19.27 0.2M
2025-09-24 19.58 19.75 19.48 19.67 0.2M
2025-09-23 19.77 19.94 19.52 19.59 0.1M
2025-09-22 19.71 19.85 19.58 19.77 0.2M
2025-09-19 20.63 20.69 19.78 19.82 0.6M
2025-09-18 20.40 20.87 20.30 20.69 0.3M
2025-09-17 20.71 21.04 20.31 20.35 0.2M
2025-09-16 20.68 20.82 20.54 20.72 0.2M
2025-09-15 20.59 21.05 20.59 20.72 0.2M
2025-09-12 21.14 21.21 20.75 20.91 0.5M
2025-09-11 20.79 21.33 20.32 21.27 0.2M
2025-09-10 20.97 20.97 20.37 20.45 0.4M
2025-09-09 21.02 21.17 20.66 20.93 0.1M
2025-09-08 20.94 21.02 20.68 20.99 0.2M
2025-09-05 20.73 21.07 20.54 20.94 0.2M
2025-09-04 20.42 20.79 20.24 20.76 0.2M
2025-09-03 20.47 20.60 20.23 20.37 0.2M
2025-09-02 20.59 20.78 20.30 20.59 0.3M
2025-08-29 20.67 20.90 20.49 20.82 0.2M
2025-08-28 20.79 20.95 20.45 20.65 0.2M
2025-08-27 20.92 21.04 20.51 20.67 0.3M
2025-08-26 20.86 21.07 20.75 20.92 0.3M
2025-08-25 21.10 21.10 20.68 20.89 0.2M
2025-08-22 20.17 21.13 20.17 21.09 0.3M
2025-08-21 20.02 20.41 19.93 19.99 0.4M
2025-08-20 20.48 20.62 20.07 20.13 0.4M
2025-08-19 20.55 20.82 20.38 20.46 0.2M
2025-08-18 20.27 20.55 20.07 20.49 0.4M
2025-08-15 20.43 20.49 20.01 20.27 0.5M
2025-08-14 21.05 21.05 20.24 20.33 0.3M
2025-08-13 20.94 21.40 20.84 21.24 0.3M
2025-08-12 20.60 21.23 20.21 20.95 0.4M
2025-08-11 20.77 20.92 20.25 20.47 0.3M
2025-08-08 20.90 21.06 20.55 20.68 0.4M
2025-08-07 21.04 21.21 20.62 20.88 0.4M
2025-08-06 19.80 21.38 19.39 20.72 1.1M
2025-08-05 23.20 23.28 22.68 22.78 0.3M
2025-08-04 23.02 23.72 22.96 23.28 0.4M
2025-08-01 23.14 23.14 22.77 23.00 0.4M
2025-07-31 23.02 23.65 22.69 23.39 0.4M
2025-07-30 23.16 23.30 22.91 23.09 0.2M
2025-07-29 23.36 23.38 22.86 23.00 0.2M
2025-07-28 23.30 23.34 23.09 23.21 0.1M
2025-07-25 23.14 23.34 22.95 23.27 0.1M
2025-07-24 23.48 23.53 23.16 23.18 0.1M
2025-07-23 23.33 23.54 23.26 23.53 0.1M
2025-07-22 23.22 23.72 23.22 23.33 0.2M
2025-07-21 23.52 23.66 23.19 23.23 0.2M
2025-07-18 23.98 24.12 23.19 23.32 0.4M
2025-07-17 23.89 24.17 23.75 23.75 0.2M
2025-07-16 24.03 24.71 23.87 23.92 0.1M
2025-07-15 24.61 24.77 23.79 23.82 0.2M
2025-07-14 24.62 24.96 24.48 24.62 0.2M
2025-07-11 25.13 25.28 24.60 24.66 0.2M
2025-07-10 25.95 26.01 25.28 25.28 0.2M
2025-07-09 25.81 26.02 25.58 25.92 0.2M
2025-07-08 25.60 26.09 25.52 25.79 0.2M
2025-07-07 25.67 25.94 25.31 25.44 0.2M
2025-07-03 25.26 25.82 25.18 25.68 0.2M
2025-07-02 25.44 25.50 25.10 25.15 0.1M
2025-07-01 25.42 25.97 25.35 25.42 0.1M
2025-06-30 25.34 25.62 25.22 25.42 0.2M
2025-06-27 25.21 25.46 24.82 25.16 0.3M
2025-06-26 25.29 25.30 24.93 25.14 0.2M
2025-06-25 25.49 25.55 25.10 25.16 0.3M
2025-06-24 24.38 25.59 24.19 25.53 0.4M
2025-06-23 23.50 24.15 23.41 24.15 0.3M
2025-06-20 23.74 23.77 23.07 23.50 0.3M
2025-06-18 24.08 24.16 23.64 23.68 0.2M
2025-06-17 24.20 24.47 24.05 24.08 0.3M
2025-06-16 24.25 24.70 24.25 24.41 0.3M
2025-06-13 24.53 24.53 24.07 24.10 0.2M
2025-06-12 24.82 24.82 24.56 24.70 0.1M
2025-06-11 25.17 25.24 24.82 24.83 0.1M
2025-06-10 24.98 25.20 24.79 25.09 0.2M
2025-06-09 25.03 25.12 24.86 24.91 0.2M
2025-06-06 24.74 25.02 24.66 25.00 0.1M
2025-06-05 24.51 24.60 24.22 24.55 0.1M
2025-06-04 24.65 24.71 24.36 24.53 0.1M
2025-06-03 23.97 24.62 23.92 24.56 0.1M
2025-06-02 24.41 24.51 23.97 24.02 0.2M
2025-05-30 24.69 24.73 24.35 24.52 0.2M
2025-05-29 24.58 25.27 24.30 24.69 0.1M
2025-05-28 25.09 25.09 24.47 24.53 0.2M
2025-05-27 24.75 25.21 24.61 25.15 0.2M
2025-05-23 24.28 24.65 24.28 24.56 0.2M
2025-05-22 24.95 25.46 24.79 24.79 0.2M
2025-05-21 25.30 25.56 24.96 24.96 0.2M
2025-05-20 25.79 25.94 25.55 25.57 0.2M
2025-05-19 25.57 25.89 25.52 25.86 0.2M
2025-05-16 25.85 26.29 25.69 25.85 0.2M
2025-05-15 25.65 25.98 25.16 25.81 0.2M
2025-05-14 25.68 25.76 25.36 25.64 0.2M
2025-05-13 25.78 25.94 25.38 25.76 0.2M
2025-05-12 24.87 25.85 24.87 25.60 0.2M
2025-05-09 24.61 24.92 24.30 24.77 0.2M
2025-05-08 24.15 24.70 23.65 24.66 0.4M
2025-05-07 23.22 25.00 21.44 23.94 0.8M
2025-05-06 26.40 26.53 25.98 26.01 0.2M
2025-05-05 26.10 26.76 26.10 26.66 0.1M
2025-05-02 25.78 26.35 25.74 26.32 0.1M
2025-05-01 25.55 25.86 25.40 25.66 0.1M
2025-04-30 25.57 25.83 25.01 25.54 0.1M
2025-04-29 25.26 25.80 25.04 25.77 0.2M
2025-04-28 25.55 25.72 25.07 25.34 0.1M
2025-04-25 25.56 25.69 25.00 25.58 0.1M
2025-04-24 25.46 25.76 25.32 25.65 0.1M
2025-04-23 26.08 26.20 25.34 25.52 0.1M
2025-04-22 25.45 25.79 25.07 25.64 0.1M
2025-04-21 25.62 26.18 25.13 25.21 0.1M
2025-04-17 26.01 26.48 25.70 25.86 0.1M
2025-04-16 26.16 26.42 25.83 26.03 0.1M
2025-04-15 26.34 26.60 26.20 26.25 0.1M
2025-04-14 26.85 27.04 25.99 26.36 0.1M
2025-04-11 26.69 27.62 26.00 26.26 0.1M
2025-04-10 26.48 27.01 25.73 26.34 0.1M
2025-04-09 25.83 27.75 25.54 26.90 0.2M
2025-04-08 27.16 28.13 25.70 26.03 0.2M
2025-04-07 26.41 27.67 25.36 26.54 0.2M
2025-04-04 27.60 27.99 26.86 27.15 0.2M
2025-04-03 28.42 28.57 27.83 28.23 0.1M
2025-04-02 28.91 29.22 28.78 29.20 0.1M
2025-04-01 29.09 29.52 28.84 29.20 0.1M
2025-03-31 29.00 29.37 28.89 29.22 0.2M
2025-03-28 29.32 29.42 28.77 29.17 0.2M
2025-03-27 29.41 29.51 28.98 29.25 0.1M
2025-03-26 28.83 29.45 28.83 29.01 0.1M
2025-03-25 28.92 29.26 28.79 28.82 0.1M
2025-03-24 28.83 29.03 28.55 28.86 0.1M
2025-03-21 28.45 28.69 28.23 28.53 0.2M
2025-03-20 28.74 29.00 28.52 28.72 0.1M
2025-03-19 28.44 28.93 28.19 28.77 0.1M
2025-03-18 28.23 28.56 28.08 28.36 0.1M
2025-03-17 28.11 28.54 28.11 28.32 0.1M
2025-03-14 28.33 28.67 27.98 28.19 0.1M
2025-03-13 28.43 29.07 27.79 28.16 0.1M
2025-03-12 28.86 29.17 28.24 28.47 0.1M
2025-03-11 28.80 29.28 28.66 28.79 0.1M
2025-03-10 28.86 29.40 28.72 28.78 0.2M
2025-03-07 29.24 29.65 28.82 29.18 0.2M
2025-03-06 29.42 29.65 29.00 29.36 0.1M
2025-03-05 30.00 30.38 29.28 29.54 0.2M
2025-03-04 29.76 29.95 29.46 29.51 0.1M
2025-03-03 30.41 30.50 29.89 30.10 0.2M
2025-02-28 30.21 30.39 30.00 30.38 0.2M
2025-02-27 30.99 30.99 29.95 30.29 0.2M
2025-02-26 30.06 30.79 29.96 30.58 0.1M
2025-02-25 30.00 30.67 29.87 30.19 0.2M
2025-02-24 30.38 30.57 29.86 30.21 0.2M
2025-02-21 30.87 31.28 29.99 30.18 0.2M
2025-02-20 30.73 30.93 29.89 30.69 0.2M
2025-02-19 32.38 34.02 30.48 30.78 0.3M
2025-02-18 32.26 32.27 31.44 31.62 0.2M
2025-02-14 31.87 32.29 31.64 31.94 0.1M
2025-02-13 31.57 31.95 31.30 31.87 0.1M
2025-02-12 31.91 32.09 31.33 31.38 0.1M
2025-02-11 31.78 32.15 31.76 32.09 0.1M
2025-02-10 31.76 32.23 31.76 31.88 0.1M
2025-02-07 31.96 32.32 31.63 31.67 0.1M
2025-02-06 31.95 32.09 31.73 31.97 0.1M
2025-02-05 31.64 32.03 31.54 31.87 0.1M
2025-02-04 31.16 31.69 31.14 31.59 0.1M
2025-02-03 30.32 31.26 30.24 31.21 0.1M
2025-01-31 30.91 31.26 30.61 30.88 0.1M
2025-01-30 31.03 31.34 30.83 30.96 0.1M
2025-01-29 31.00 31.09 30.43 30.78 0.1M
2025-01-28 31.25 31.50 31.05 31.07 0.1M
2025-01-27 30.61 31.28 30.45 31.25 0.1M
2025-01-24 30.30 30.90 30.25 30.71 0.1M
2025-01-23 30.01 30.40 29.97 30.34 0.1M
2025-01-22 30.39 30.50 30.05 30.18 0.1M
2025-01-21 30.36 30.69 30.18 30.38 0.1M
2025-01-17 30.47 30.89 30.02 30.17 0.1M
2025-01-16 30.05 30.33 29.71 30.14 0.1M
2025-01-15 30.15 30.19 29.47 30.00 0.1M
2025-01-14 29.33 29.66 29.16 29.66 0.1M
2025-01-13 28.71 29.30 28.65 29.22 0.1M
2025-01-10 29.22 29.30 28.77 28.98 0.1M
2025-01-08 29.26 29.67 28.86 29.66 0.1M
2025-01-07 30.19 30.20 29.26 29.42 0.1M
2025-01-06 30.69 30.76 30.08 30.14 0.1M
2025-01-03 30.32 30.76 30.26 30.69 0.1M
2025-01-02 30.82 31.00 30.13 30.28 0.1M