Stockscreener 앱 받기
20.25
0.15%
-0.03
Hackett Group Inc 주식 (HCKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $20.50 | $20.07 | $0.43 | 76,140.0 | -0.10% |
| 2026-01-08 | $20.31 | $19.77 | $0.54 | 168,123.0 | +1.76% |
| 2026-01-07 | $20.15 | $19.72 | $0.43 | 128,050.0 | -0.40% |
| 2026-01-06 | $20.08 | $19.70 | $0.3827 | 172,025.0 | +0.86% |
| 2026-01-05 | $20.16 | $19.45 | $0.71 | 236,119.0 | +1.48% |
| 2026-01-02 | $19.78 | $19.41 | $0.375 | 236,161.0 | -0.41% |
| 2025-12-31 | $19.80 | $19.54 | $0.26 | 150,416.0 | -0.96% |
| 2025-12-30 | $20.00 | $19.74 | $0.26 | 119,696.0 | -0.65% |
| 2025-12-29 | $20.06 | $19.84 | $0.2236 | 138,097.0 | -0.10% |
| 2025-12-26 | $20.09 | $19.79 | $0.30 | 118,582.0 | -0.35% |
| 2025-12-24 | $20.08 | $19.86 | $0.225 | 216,447.0 | +0.86% |
| 2025-12-23 | $20.02 | $19.65 | $0.37 | 175,694.0 | -0.35% |
| 2025-12-22 | $20.17 | $19.86 | $0.31 | 183,403.0 | +0.00% |
| 2025-12-19 | $20.02 | $19.83 | $0.188 | 343,017.0 | -0.35% |
| 2025-12-18 | $20.41 | $19.94 | $0.465 | 236,238.0 | -0.79% |
| 2025-12-17 | $20.68 | $20.13 | $0.55 | 224,796.0 | -1.85% |
| 2025-12-16 | $20.65 | $19.82 | $0.825 | 607,618.0 | +3.47% |
| 2025-12-15 | $20.10 | $19.60 | $0.50 | 297,957.0 | -0.60% |
| 2025-12-12 | $20.04 | $19.66 | $0.38 | 390,538.0 | +0.50% |
| 2025-12-11 | $20.41 | $19.84 | $0.57 | 751,016.0 | -1.14% |
| 2025-12-10 | $20.16 | $19.64 | $0.52 | 577,166.0 | +2.29% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $20.50 | $19.41 | $1.09 | 1,016,618.0 | +3.21% |
Hackett Group Inc 주식 (HCKT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $20.68 | $18.30 | $2.38 | 7,268,757.0 | +7.31% |
| 2025-11 | $19.25 | $17.52 | $1.73 | 7,211,587.0 | +1.99% |
| 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% |
0.55%
2.57%
자본화:
|
볼륨(24시간):