XNAS
Datos históricos de The Hackett Group, Inc.
The Hackett Group, Inc. · HCKT
$11.13
▼ -0.01 (-0.04%)
Última operación · 10/10/2026, 21:51:08 UTC
- Variación en el periodo
- −40.99%
- Máximo
- US$20.68
- 17 de diciembre de 2025
- Mínimo
- US$9.16
- 13 de mayo de 2026
- Volumen medio diario
- 0.32 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 10.99 | 11.23 | 10.99 | 11.13 | +1.37% | 120,651.243 |
| 8 oct 2026 | 10.69 | 11.00 | 10.62 | 10.98 | +2.14% | 208,228.825 |
| 7 oct 2026 | 10.69 | 10.84 | 10.63 | 10.75 | +0.23% | 133,822.678 |
| 6 oct 2026 | 10.83 | 10.89 | 10.58 | 10.73 | −0.88% | 128,213.019 |
| 5 oct 2026 | 10.75 | 10.86 | 10.63 | 10.82 | +0.37% | 152,424.882 |
| 2 oct 2026 | 10.99 | 10.99 | 10.62 | 10.78 | −1.73% | 183,860.353 |
| 1 oct 2026 | 10.08 | 11.08 | 10.08 | 10.97 | +9.15% | 334,101.602 |
| 30 sep 2026 | 9.87 | 10.08 | 9.80 | 10.05 | +1.82% | 172,194.813 |
| 29 sep 2026 | 9.79 | 9.94 | 9.63 | 9.87 | +0.92% | 218,180.583 |
| 28 sep 2026 | 9.96 | 9.96 | 9.70 | 9.78 | −2.49% | 224,090.018 |
| 25 sep 2026 | 10.22 | 10.33 | 10.01 | 10.03 | −1.76% | 137,802.276 |
| 24 sep 2026 | 10.41 | 10.52 | 9.93 | 10.21 | −1.35% | 187,591.038 |
| 23 sep 2026 | 10.44 | 10.48 | 10.23 | 10.35 | −0.96% | 112,432.176 |
| 22 sep 2026 | 10.41 | 10.50 | 10.26 | 10.45 | +1.55% | 226,470.532 |
| 21 sep 2026 | 10.39 | 10.51 | 10.26 | 10.29 | −0.87% | 143,677.069 |
| 18 sep 2026 | 10.64 | 10.64 | 10.25 | 10.38 | −3.71% | 377,997.768 |
| 17 sep 2026 | 11.00 | 11.00 | 10.64 | 10.78 | −1.91% | 157,798.427 |
| 16 sep 2026 | 11.07 | 11.10 | 10.73 | 10.99 | −1.17% | 232,871.498 |
| 15 sep 2026 | 11.38 | 11.43 | 11.10 | 11.12 | −3.22% | 157,283.527 |
| 14 sep 2026 | 11.15 | 11.52 | 11.15 | 11.49 | +4.64% | 177,469.526 |
| 11 sep 2026 | 11.03 | 11.06 | 10.75 | 10.98 | +0.37% | 197,210.369 |
| 10 sep 2026 | 10.95 | 11.21 | 10.87 | 10.94 | −0.45% | 327,313.366 |
| 9 sep 2026 | 11.22 | 11.24 | 10.71 | 10.99 | −2.57% | 326,566.674 |
| 8 sep 2026 | 11.15 | 11.36 | 10.86 | 11.28 | +0.62% | 288,055.835 |
| 4 sep 2026 | 10.98 | 11.30 | 10.65 | 11.21 | +1.17% | 217,522.049 |
| 3 sep 2026 | 11.10 | 11.38 | 11.01 | 11.08 | +1.19% | 100,083.547 |
| 2 sep 2026 | 10.94 | 11.11 | 10.77 | 10.95 | −0.18% | 174,702.724 |
| 1 sep 2026 | 11.25 | 11.33 | 10.91 | 10.97 | −2.14% | 166,294.168 |
| 31 ago 2026 | 11.32 | 11.35 | 11.10 | 11.21 | −1.15% | 159,969.896 |
| 28 ago 2026 | 11.18 | 11.58 | 11.18 | 11.34 | +1.43% | 153,495.832 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.