Stockscreener 앱 받기
10.98
0.37%
0.04
시간 외 거래:
10.98
Hackett Group Inc 주식 (HCKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-11 | $11.06 | $10.75 | $0.31 | 197,206.0 | +0.37% |
| 2026-09-10 | $11.21 | $10.87 | $0.34 | 327,311.0 | -0.45% |
| 2026-09-09 | $11.23 | $10.71 | $0.525 | 326,533.0 | -2.57% |
| 2026-09-08 | $11.36 | $10.86 | $0.50 | 287,862.0 | +0.62% |
| 2026-09-04 | $11.30 | $10.65 | $0.65 | 217,514.0 | +1.17% |
| 2026-09-03 | $11.38 | $11.01 | $0.375 | 99,948.0 | +1.19% |
| 2026-09-02 | $11.11 | $10.77 | $0.34 | 174,551.0 | -0.18% |
| 2026-09-01 | $11.33 | $10.91 | $0.42 | 166,293.0 | -2.14% |
| 2026-08-31 | $11.35 | $11.10 | $0.2462 | 159,968.0 | -1.15% |
| 2026-08-28 | $11.58 | $11.18 | $0.40 | 153,495.0 | +1.43% |
| 2026-08-27 | $11.32 | $11.07 | $0.25 | 135,633.0 | +1.73% |
| 2026-08-26 | $11.20 | $10.90 | $0.30 | 178,007.0 | -1.79% |
| 2026-08-25 | $11.26 | $11.04 | $0.22 | 160,472.0 | +0.90% |
| 2026-08-24 | $11.37 | $10.97 | $0.39 | 332,116.0 | +0.09% |
| 2026-08-21 | $11.15 | $10.67 | $0.48 | 280,035.0 | +2.59% |
| 2026-08-20 | $11.04 | $10.65 | $0.3939 | 152,923.0 | -0.64% |
| 2026-08-19 | $11.08 | $10.53 | $0.5499 | 228,976.0 | +3.43% |
| 2026-08-18 | $10.61 | $10.42 | $0.19 | 151,427.0 | +1.06% |
| 2026-08-17 | $10.55 | $10.31 | $0.245 | 199,777.0 | -2.44% |
| 2026-08-14 | $11.14 | $10.63 | $0.51 | 233,818.0 | -4.39% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $11.38 | $10.65 | $0.73 | 1,994,424.0 | -2.05% |
| 2026-08 | $11.69 | $10.07 | $1.62 | 5,828,844.0 | +4.57% |
| 2026-07 | $11.50 | $9.18 | $2.32 | 8,267,023.0 | -0.46% |
| 2026-06 | $12.20 | $9.95 | $2.25 | 6,742,790.0 | -6.59% |
| 2026-05 | $14.14 | $9.15 | $4.99 | 10,774,232.0 | -10.69% |
| 2026-04 | $14.46 | $12.31 | $2.15 | 4,707,080.0 | -0.77% |
| 2026-03 | $14.87 | $12.19 | $2.68 | 7,539,976.0 | -4.76% |
| 2026-02 | $18.87 | $12.76 | $6.11 | 6,464,448.0 | -25.15% |
| 2026-01 | $20.64 | $18.18 | $2.46 | 3,445,875.0 | -7.03% |
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% |
0.53%
1.20%
자본화:
|
볼륨(24시간):