Stockscreener 앱 받기
31.46
0.16%
-0.05
Hackett Group Inc 주식 (HCKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-27 | $31.80 | $31.11 | $0.6915 | 63,385.0 | -0.16% |
| 2024-11-26 | $31.54 | $31.13 | $0.41 | 89,075.0 | +0.99% |
| 2024-11-25 | $31.69 | $31.20 | $0.49 | 79,897.0 | +0.78% |
| 2024-11-22 | $31.16 | $30.73 | $0.425 | 60,033.0 | +0.91% |
| 2024-11-21 | $30.80 | $30.44 | $0.36 | 70,851.0 | +0.43% |
| 2024-11-20 | $30.58 | $29.99 | $0.59 | 79,642.0 | +0.53% |
| 2024-11-19 | $30.55 | $29.92 | $0.63 | 91,180.0 | +0.07% |
| 2024-11-18 | $30.63 | $30.20 | $0.4319 | 94,996.0 | +0.16% |
| 2024-11-15 | $31.05 | $30.00 | $1.05 | 161,448.0 | -1.59% |
| 2024-11-14 | $31.33 | $30.55 | $0.78 | 77,674.0 | -1.72% |
| 2024-11-13 | $32.34 | $31.26 | $1.08 | 151,930.0 | -2.09% |
| 2024-11-12 | $32.09 | $31.40 | $0.69 | 156,424.0 | +1.33% |
| 2024-11-11 | $31.84 | $31.21 | $0.63 | 128,940.0 | +1.74% |
| 2024-11-08 | $31.13 | $30.30 | $0.83 | 141,589.0 | +2.61% |
| 2024-11-07 | $30.78 | $29.80 | $0.98 | 186,701.0 | -1.53% |
| 2024-11-06 | $30.75 | $29.54 | $1.21 | 257,706.0 | +7.41% |
| 2024-11-05 | $28.68 | $25.36 | $3.32 | 333,971.0 | +17.54% |
| 2024-11-04 | $24.66 | $24.13 | $0.525 | 99,038.0 | +0.54% |
| 2024-11-01 | $24.60 | $24.06 | $0.54 | 83,551.0 | -0.41% |
| 2024-10-31 | $24.65 | $24.29 | $0.36 | 105,275.0 | -1.02% |
| 2024-10-30 | $25.13 | $24.54 | $0.59 | 65,051.0 | -0.49% |
| 2024-10-29 | $24.88 | $24.64 | $0.24 | 60,829.0 | -0.04% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $32.34 | $24.06 | $8.28 | 2,471,416.0 | +29.36% |
| 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% |
Hackett Group Inc 주식 (HCKT) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $23.42 | $19.61 | $3.81 | 5,667,557.0 | -11.82% |
| 2022-11 | $23.30 | $20.72 | $2.58 | 4,349,870.0 | +5.77% |
| 2022-10 | $22.02 | $17.89 | $4.13 | 2,028,843.0 | +23.25% |
| 2022-09 | $20.64 | $17.60 | $3.04 | 2,286,772.0 | -13.69% |
| 2022-08 | $22.91 | $20.34 | $2.57 | 2,329,380.0 | -2.10% |
| 2022-07 | $21.21 | $18.84 | $2.38 | 2,250,760.0 | +10.54% |
| 2022-06 | $21.07 | $17.96 | $3.11 | 2,718,198.0 | -7.42% |
| 2022-05 | $24.78 | $18.81 | $5.97 | 3,430,037.0 | -12.77% |
| 2022-04 | $24.48 | $22.99 | $1.49 | 3,203,927.0 | +1.86% |
| 2022-03 | $23.97 | $19.78 | $4.19 | 3,044,454.0 | +11.29% |
| 2022-02 | $21.36 | $16.92 | $4.44 | 1,727,759.0 | +8.25% |
| 2022-01 | $21.29 | $18.35 | $2.94 | 1,757,035.0 | -6.77% |
0.78%
0.27%
자본화:
|
볼륨(24시간):