Stockscreener 앱 받기
17.66
1.89%
-0.34
시간 외 거래:
18.71
1.05
+5.95%
Hackett Group Inc 주식 (HCKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $18.16 | $17.52 | $0.635 | 416,988.0 | -1.89% |
| 2025-11-03 | $18.14 | $17.80 | $0.3375 | 248,494.0 | -0.61% |
| 2025-10-31 | $18.24 | $17.90 | $0.34 | 213,347.0 | +0.39% |
| 2025-10-30 | $18.28 | $17.77 | $0.515 | 186,108.0 | +1.12% |
| 2025-10-29 | $18.47 | $17.66 | $0.8099 | 238,831.0 | -3.20% |
| 2025-10-28 | $18.68 | $18.42 | $0.255 | 255,966.0 | -0.65% |
| 2025-10-27 | $19.06 | $18.51 | $0.5528 | 191,914.0 | -2.01% |
| 2025-10-24 | $19.07 | $18.73 | $0.34 | 162,199.0 | +1.12% |
| 2025-10-23 | $19.04 | $18.62 | $0.42 | 421,397.0 | -1.21% |
| 2025-10-22 | $19.25 | $18.90 | $0.35 | 189,380.0 | -1.15% |
| 2025-10-21 | $19.22 | $18.70 | $0.52 | 255,820.0 | +1.91% |
| 2025-10-20 | $19.04 | $18.64 | $0.405 | 217,171.0 | +1.07% |
| 2025-10-17 | $18.95 | $18.54 | $0.41 | 229,370.0 | -1.43% |
| 2025-10-16 | $19.35 | $18.74 | $0.6072 | 236,454.0 | -1.72% |
| 2025-10-15 | $19.48 | $19.00 | $0.48 | 178,945.0 | +0.73% |
| 2025-10-14 | $19.12 | $18.64 | $0.485 | 152,043.0 | +1.11% |
| 2025-10-13 | $18.89 | $18.38 | $0.51 | 189,028.0 | +2.17% |
| 2025-10-10 | $19.25 | $18.43 | $0.825 | 187,031.0 | -3.30% |
| 2025-10-09 | $19.14 | $18.83 | $0.306 | 163,429.0 | -0.21% |
| 2025-10-08 | $19.27 | $18.99 | $0.28 | 121,251.0 | -0.21% |
| 2025-10-07 | $19.30 | $19.01 | $0.2888 | 154,258.0 | -0.21% |
Hackett Group Inc 주식 (HCKT) 연도별 가격 이력
이 심층 분석에서는 Hackett Group Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 HCKT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Hackett Group Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Hackett Group Inc 주식 (HCKT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $18.16 | $17.52 | $0.635 | 1,082,470.0 | -2.48% |
| 2025-10 | $19.49 | $17.66 | $1.83 | 4,612,701.0 | -4.73% |
| 2025-09 | $21.33 | $18.84 | $2.49 | 4,819,147.0 | -8.69% |
| 2025-08 | $23.72 | $19.39 | $4.33 | 7,739,914.0 | -10.99% |
| 2025-07 | $26.09 | $22.69 | $3.40 | 3,816,892.0 | -7.99% |
| 2025-06 | $25.61 | $23.07 | $2.54 | 3,544,197.0 | +3.67% |
| 2025-05 | $26.76 | $21.44 | $5.32 | 4,255,041.0 | -3.99% |
| 2025-04 | $29.52 | $25.00 | $4.51 | 2,749,065.0 | -12.59% |
| 2025-03 | $30.50 | $27.79 | $2.71 | 2,643,757.0 | -3.82% |
| 2025-02 | $34.02 | $29.86 | $4.16 | 2,566,867.0 | -1.62% |
| 2025-01 | $31.50 | $28.65 | $2.85 | 1,455,821.0 | +0.52% |
Hackett Group Inc 주식 (HCKT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $32.83 | $30.05 | $2.78 | 1,769,939.0 | -2.04% |
| 2024-11 | $32.34 | $24.06 | $8.28 | 2,458,054.0 | +28.87% |
| 2024-10 | $26.32 | $24.29 | $2.04 | 1,658,457.0 | -7.42% |
| 2024-09 | $27.06 | $24.73 | $2.32 | 2,306,727.0 | -0.87% |
| 2024-08 | $27.58 | $24.69 | $2.89 | 2,888,872.0 | -2.86% |
| 2024-07 | $27.68 | $21.12 | $6.56 | 2,411,221.0 | +25.60% |
| 2024-06 | $22.72 | $21.36 | $1.36 | 1,763,066.0 | -2.64% |
| 2024-05 | $22.48 | $20.23 | $2.25 | 2,283,969.0 | +2.86% |
| 2024-04 | $24.34 | $21.69 | $2.65 | 1,833,550.0 | -10.74% |
| 2024-03 | $25.23 | $23.78 | $1.45 | 1,722,371.0 | -1.70% |
| 2024-02 | $26.69 | $22.38 | $4.31 | 2,170,313.0 | +6.92% |
| 2024-01 | $24.25 | $21.43 | $2.82 | 1,659,464.0 | +1.54% |
Hackett Group Inc 주식 (HCKT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $23.31 | $21.51 | $1.80 | 2,092,383.0 | +2.06% |
| 2023-11 | $23.74 | $20.59 | $3.15 | 1,666,607.0 | +0.09% |
| 2023-10 | $24.57 | $21.48 | $3.09 | 1,720,787.0 | -5.51% |
| 2023-09 | $24.65 | $22.70 | $1.95 | 2,305,866.0 | +0.08% |
| 2023-08 | $24.82 | $22.31 | $2.51 | 2,239,033.0 | +1.38% |
| 2023-07 | $23.67 | $21.48 | $2.19 | 1,689,080.0 | +4.03% |
| 2023-06 | $22.50 | $19.16 | $3.34 | 2,699,167.0 | +15.27% |
| 2023-05 | $20.19 | $17.18 | $3.01 | 3,785,760.0 | +4.47% |
| 2023-04 | $19.19 | $18.12 | $1.07 | 2,313,112.0 | +0.43% |
| 2023-03 | $19.50 | $17.10 | $2.40 | 4,293,628.0 | -0.86% |
| 2023-02 | $22.77 | $17.86 | $4.90 | 3,612,439.0 | -15.66% |
| 2023-01 | $22.59 | $20.18 | $2.41 | 3,194,044.0 | +8.49% |
8.51%
3.37%
자본화:
|
볼륨(24시간):