Stockscreener 앱 받기
25.76
0.63%
0.16
시간 외 거래:
25.76
Hackett Group Inc 주식 (HCKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-13 | $25.94 | $25.38 | $0.565 | 169,079.0 | +0.63% |
| 2025-05-12 | $25.84 | $24.87 | $0.975 | 217,528.0 | +3.35% |
| 2025-05-09 | $24.92 | $24.30 | $0.625 | 198,130.0 | +0.45% |
| 2025-05-08 | $24.70 | $23.65 | $1.05 | 433,017.0 | +3.01% |
| 2025-05-07 | $25.00 | $21.44 | $3.56 | 820,246.0 | -7.96% |
| 2025-05-06 | $26.53 | $25.98 | $0.5525 | 195,425.0 | -2.44% |
| 2025-05-05 | $26.76 | $26.10 | $0.66 | 145,761.0 | +1.29% |
| 2025-05-02 | $26.35 | $25.74 | $0.61 | 109,714.0 | +2.57% |
| 2025-05-01 | $25.86 | $25.40 | $0.455 | 126,802.0 | +0.47% |
| 2025-04-30 | $25.83 | $25.01 | $0.8199 | 147,086.0 | -0.89% |
| 2025-04-29 | $25.80 | $25.04 | $0.7608 | 168,357.0 | +1.70% |
| 2025-04-28 | $25.72 | $25.07 | $0.65 | 140,173.0 | -0.94% |
| 2025-04-25 | $25.69 | $25.00 | $0.6884 | 72,441.0 | -0.27% |
| 2025-04-24 | $25.76 | $25.32 | $0.4438 | 86,170.0 | +0.51% |
| 2025-04-23 | $26.20 | $25.34 | $0.855 | 145,379.0 | -0.47% |
| 2025-04-22 | $25.79 | $25.07 | $0.7242 | 126,372.0 | +1.71% |
| 2025-04-21 | $26.18 | $25.13 | $1.05 | 83,831.0 | -2.51% |
| 2025-04-17 | $26.48 | $25.70 | $0.78 | 93,191.0 | -0.65% |
| 2025-04-16 | $26.42 | $25.83 | $0.592 | 87,922.0 | -0.84% |
| 2025-04-15 | $26.60 | $26.20 | $0.40 | 94,835.0 | -0.42% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $26.76 | $21.44 | $5.32 | 2,584,781.0 | +0.86% |
| 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% |
0.31%
0.11%
자본화:
|
볼륨(24시간):