Stockscreener 앱 받기
10.61
5.26%
0.53
시간 외 거래:
10.61
Hackett Group Inc 주식 (HCKT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-13 | $10.77 | $10.23 | $0.535 | 514,902.0 | +5.26% |
| 2026-07-10 | $10.15 | $9.70 | $0.45 | 586,697.0 | +1.51% |
| 2026-07-09 | $10.14 | $9.73 | $0.407 | 435,030.0 | -1.29% |
| 2026-07-08 | $10.68 | $10.04 | $0.645 | 197,302.0 | -6.33% |
| 2026-07-07 | $11.30 | $10.73 | $0.57 | 293,564.0 | -1.38% |
| 2026-07-06 | $11.50 | $10.70 | $0.80 | 309,582.0 | +0.46% |
| 2026-07-02 | $11.25 | $10.80 | $0.45 | 217,090.0 | -1.54% |
| 2026-07-01 | $11.29 | $10.82 | $0.4699 | 202,194.0 | +2.23% |
| 2026-06-30 | $11.04 | $10.70 | $0.34 | 196,217.0 | -2.00% |
| 2026-06-29 | $11.58 | $10.98 | $0.6021 | 301,859.0 | -2.66% |
| 2026-06-26 | $11.40 | $10.48 | $0.92 | 715,044.0 | +7.73% |
| 2026-06-25 | $10.58 | $10.12 | $0.455 | 273,020.0 | -0.57% |
| 2026-06-24 | $10.76 | $10.45 | $0.315 | 245,510.0 | +0.48% |
| 2026-06-23 | $10.77 | $10.07 | $0.70 | 310,020.0 | +2.34% |
| 2026-06-22 | $10.34 | $9.95 | $0.3887 | 332,755.0 | -1.44% |
| 2026-06-18 | $10.74 | $10.01 | $0.7266 | 702,698.0 | -1.79% |
| 2026-06-17 | $10.94 | $10.45 | $0.4882 | 325,673.0 | -1.58% |
| 2026-06-16 | $11.01 | $10.58 | $0.43 | 231,879.0 | +1.13% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $11.50 | $9.70 | $1.80 | 3,271,263.0 | -1.49% |
| 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% |
1.03%
0.02%
자본화:
|
볼륨(24시간):