NasdaqGS - Nasdaq Real Time Price • USD
The Hackett Group, Inc. (HCKT)
At close: 4:00 PM EDT
After hours: 5:34 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 26, 2024 | 21.85 | 22.02 | 21.79 | 21.95 | 21.95 | 63,831 |
Apr 25, 2024 | 22.22 | 22.23 | 21.78 | 21.88 | 21.88 | 101,400 |
Apr 24, 2024 | 22.51 | 22.51 | 22.19 | 22.33 | 22.33 | 67,500 |
Apr 23, 2024 | 22.51 | 22.69 | 22.42 | 22.47 | 22.47 | 66,300 |
Apr 22, 2024 | 22.63 | 22.88 | 22.41 | 22.50 | 22.50 | 101,400 |
Apr 19, 2024 | 22.39 | 22.65 | 22.39 | 22.60 | 22.60 | 102,300 |
Apr 18, 2024 | 22.47 | 22.74 | 22.38 | 22.47 | 22.47 | 140,100 |
Apr 17, 2024 | 22.60 | 22.73 | 22.22 | 22.44 | 22.44 | 116,600 |
Apr 16, 2024 | 22.33 | 22.46 | 22.23 | 22.43 | 22.43 | 100,700 |
Apr 15, 2024 | 22.74 | 22.79 | 22.27 | 22.41 | 22.41 | 69,700 |
Apr 12, 2024 | 23.18 | 23.19 | 22.71 | 22.71 | 22.71 | 56,400 |
Apr 11, 2024 | 22.96 | 23.24 | 22.96 | 23.19 | 23.19 | 73,900 |
Apr 10, 2024 | 23.02 | 23.19 | 22.68 | 22.91 | 22.91 | 87,200 |
Apr 9, 2024 | 23.31 | 23.41 | 23.19 | 23.41 | 23.41 | 74,900 |
Apr 8, 2024 | 23.37 | 23.46 | 23.23 | 23.24 | 23.24 | 86,300 |
Apr 5, 2024 | 23.58 | 23.58 | 23.28 | 23.32 | 23.32 | 52,900 |
Apr 4, 2024 | 23.84 | 23.88 | 23.59 | 23.61 | 23.61 | 99,300 |
Apr 3, 2024 | 23.59 | 23.82 | 23.49 | 23.64 | 23.64 | 75,100 |
Apr 2, 2024 | 24.11 | 24.19 | 23.55 | 23.66 | 23.66 | 80,100 |
Apr 1, 2024 | 24.30 | 24.35 | 24.06 | 24.18 | 24.18 | 76,500 |
Mar 28, 2024 | 24.09 | 24.41 | 24.08 | 24.30 | 24.30 | 137,100 |
Mar 27, 2024 | 24.12 | 24.12 | 23.93 | 23.99 | 23.99 | 92,600 |
Mar 26, 2024 | 24.20 | 24.23 | 23.89 | 23.92 | 23.92 | 76,600 |
Mar 25, 2024 | 24.24 | 24.40 | 23.86 | 24.18 | 24.18 | 91,200 |
Mar 22, 2024 | 24.49 | 24.49 | 24.01 | 24.06 | 24.06 | 68,100 |
Mar 21, 2024 | 0.11 Dividend | |||||
Mar 21, 2024 | 24.65 | 24.65 | 24.35 | 24.42 | 24.42 | 96,400 |
Mar 20, 2024 | 24.19 | 24.57 | 24.00 | 24.55 | 24.44 | 113,100 |
Mar 19, 2024 | 23.92 | 24.33 | 23.79 | 24.28 | 24.17 | 80,300 |
Mar 18, 2024 | 24.16 | 24.24 | 23.83 | 23.84 | 23.73 | 86,900 |
Mar 15, 2024 | 23.94 | 24.36 | 23.85 | 24.18 | 24.07 | 168,700 |
Mar 14, 2024 | 24.35 | 24.39 | 23.78 | 24.08 | 23.97 | 73,600 |
Mar 13, 2024 | 24.86 | 24.92 | 24.39 | 24.46 | 24.35 | 65,600 |
Mar 12, 2024 | 24.67 | 24.87 | 24.55 | 24.82 | 24.71 | 63,600 |
Mar 11, 2024 | 24.67 | 24.79 | 24.42 | 24.79 | 24.68 | 51,500 |
Mar 8, 2024 | 24.88 | 25.12 | 24.63 | 24.70 | 24.59 | 60,800 |
Mar 7, 2024 | 24.86 | 24.86 | 24.53 | 24.65 | 24.54 | 58,100 |
Mar 6, 2024 | 24.83 | 24.93 | 24.58 | 24.64 | 24.53 | 72,900 |
Mar 5, 2024 | 24.84 | 24.92 | 24.59 | 24.69 | 24.58 | 88,500 |
Mar 4, 2024 | 24.96 | 25.23 | 24.88 | 25.01 | 24.90 | 71,000 |
Mar 1, 2024 | 24.71 | 25.10 | 24.51 | 24.96 | 24.85 | 105,700 |
Feb 29, 2024 | 25.00 | 25.26 | 24.51 | 24.72 | 24.61 | 180,000 |
Feb 28, 2024 | 24.90 | 25.01 | 24.55 | 24.99 | 24.88 | 85,900 |
Feb 27, 2024 | 25.19 | 25.46 | 24.98 | 25.08 | 24.97 | 90,800 |
Feb 26, 2024 | 24.37 | 25.20 | 24.24 | 25.13 | 25.02 | 119,900 |
Feb 23, 2024 | 24.52 | 24.69 | 24.22 | 24.42 | 24.31 | 98,000 |
Feb 22, 2024 | 25.04 | 25.38 | 24.30 | 24.34 | 24.23 | 148,800 |
Feb 21, 2024 | 25.00 | 26.69 | 23.76 | 25.05 | 24.94 | 304,400 |
Feb 20, 2024 | 23.12 | 23.35 | 22.87 | 22.92 | 22.82 | 104,700 |
Feb 16, 2024 | 23.80 | 23.88 | 23.35 | 23.36 | 23.26 | 82,600 |
Feb 15, 2024 | 23.58 | 23.95 | 23.53 | 23.85 | 23.74 | 127,600 |
Feb 14, 2024 | 23.35 | 23.42 | 23.04 | 23.40 | 23.30 | 132,700 |
Feb 13, 2024 | 23.53 | 23.64 | 22.79 | 22.92 | 22.82 | 124,500 |
Feb 12, 2024 | 23.48 | 24.19 | 23.47 | 24.08 | 23.97 | 105,500 |
Feb 9, 2024 | 23.07 | 23.44 | 23.04 | 23.36 | 23.26 | 88,900 |
Feb 8, 2024 | 22.44 | 23.10 | 22.44 | 23.10 | 23.00 | 69,900 |
Feb 7, 2024 | 22.90 | 23.16 | 22.41 | 22.44 | 22.34 | 59,200 |
Feb 6, 2024 | 22.55 | 22.94 | 22.47 | 22.91 | 22.81 | 60,900 |
Feb 5, 2024 | 22.66 | 22.66 | 22.38 | 22.54 | 22.44 | 63,300 |
Feb 2, 2024 | 23.12 | 23.24 | 22.83 | 22.87 | 22.77 | 54,800 |
Feb 1, 2024 | 23.13 | 23.32 | 22.98 | 23.29 | 23.19 | 68,200 |
Jan 31, 2024 | 23.45 | 23.57 | 23.02 | 23.12 | 23.02 | 104,400 |
Jan 30, 2024 | 23.27 | 23.46 | 23.13 | 23.40 | 23.30 | 39,300 |
Jan 29, 2024 | 23.24 | 23.40 | 23.12 | 23.40 | 23.30 | 50,800 |
Jan 26, 2024 | 23.66 | 23.73 | 23.24 | 23.27 | 23.17 | 55,800 |
Jan 25, 2024 | 23.72 | 23.76 | 23.24 | 23.46 | 23.35 | 72,900 |
Jan 24, 2024 | 23.72 | 23.72 | 23.37 | 23.44 | 23.33 | 63,200 |
Jan 23, 2024 | 24.03 | 24.25 | 23.56 | 23.61 | 23.50 | 67,900 |
Jan 22, 2024 | 23.63 | 23.91 | 23.63 | 23.91 | 23.80 | 81,800 |
Jan 19, 2024 | 23.59 | 23.59 | 23.23 | 23.41 | 23.31 | 121,200 |
Jan 18, 2024 | 23.23 | 23.44 | 23.13 | 23.43 | 23.33 | 62,700 |
Jan 17, 2024 | 22.71 | 23.20 | 22.71 | 23.18 | 23.08 | 60,900 |
Jan 16, 2024 | 22.74 | 23.03 | 22.70 | 22.95 | 22.85 | 71,800 |
Jan 12, 2024 | 22.89 | 23.12 | 22.73 | 22.83 | 22.73 | 61,200 |
Jan 11, 2024 | 22.40 | 22.74 | 22.20 | 22.70 | 22.60 | 68,000 |
Jan 10, 2024 | 22.14 | 22.50 | 22.07 | 22.47 | 22.37 | 69,700 |
Jan 9, 2024 | 22.03 | 22.23 | 21.93 | 22.20 | 22.10 | 56,300 |
Jan 8, 2024 | 21.93 | 22.26 | 21.93 | 22.26 | 22.16 | 82,200 |
Jan 5, 2024 | 22.27 | 22.37 | 21.97 | 21.99 | 21.89 | 155,600 |
Jan 4, 2024 | 22.49 | 22.50 | 21.43 | 22.41 | 22.31 | 94,700 |
Jan 3, 2024 | 22.56 | 22.75 | 22.23 | 22.44 | 22.34 | 120,200 |
Jan 2, 2024 | 22.55 | 22.87 | 22.55 | 22.68 | 22.58 | 99,800 |
Dec 29, 2023 | 23.00 | 23.01 | 22.72 | 22.77 | 22.67 | 189,900 |
Dec 28, 2023 | 22.93 | 23.09 | 22.84 | 22.97 | 22.87 | 67,300 |
Dec 27, 2023 | 22.99 | 23.31 | 22.87 | 22.97 | 22.87 | 111,100 |
Dec 26, 2023 | 22.64 | 22.89 | 22.44 | 22.86 | 22.76 | 70,100 |
Dec 22, 2023 | 22.55 | 22.68 | 22.36 | 22.53 | 22.43 | 112,900 |
Dec 21, 2023 | 0.11 Dividend | |||||
Dec 21, 2023 | 22.38 | 22.60 | 22.30 | 22.60 | 22.50 | 78,200 |
Dec 20, 2023 | 22.73 | 22.89 | 22.23 | 22.32 | 22.11 | 132,900 |
Dec 19, 2023 | 22.47 | 22.71 | 22.25 | 22.65 | 22.44 | 107,300 |
Dec 18, 2023 | 22.45 | 22.61 | 21.94 | 22.27 | 22.06 | 109,300 |
Dec 15, 2023 | 22.77 | 22.77 | 22.24 | 22.27 | 22.06 | 264,800 |
Dec 14, 2023 | 23.10 | 23.25 | 22.51 | 22.57 | 22.36 | 135,900 |
Dec 13, 2023 | 22.36 | 22.88 | 22.22 | 22.88 | 22.67 | 179,600 |
Dec 12, 2023 | 22.33 | 22.49 | 22.03 | 22.26 | 22.05 | 65,900 |
Dec 11, 2023 | 22.34 | 22.59 | 22.19 | 22.31 | 22.10 | 54,500 |
Dec 8, 2023 | 22.22 | 22.50 | 22.19 | 22.35 | 22.14 | 70,300 |
Dec 7, 2023 | 22.24 | 22.51 | 22.08 | 22.30 | 22.09 | 61,400 |
Dec 6, 2023 | 22.65 | 23.05 | 22.30 | 22.32 | 22.11 | 55,700 |
Dec 5, 2023 | 22.84 | 23.01 | 22.47 | 22.55 | 22.34 | 51,400 |
Dec 4, 2023 | 22.57 | 22.99 | 22.57 | 22.84 | 22.63 | 58,600 |
Dec 1, 2023 | 21.76 | 22.57 | 21.51 | 22.47 | 22.26 | 124,800 |
Nov 30, 2023 | 22.35 | 22.42 | 22.05 | 22.31 | 22.10 | 72,900 |
Nov 29, 2023 | 22.68 | 22.88 | 22.35 | 22.44 | 22.23 | 42,400 |
Nov 28, 2023 | 22.80 | 22.89 | 22.52 | 22.54 | 22.33 | 57,200 |
Nov 27, 2023 | 22.49 | 22.77 | 22.48 | 22.76 | 22.55 | 63,700 |
Nov 24, 2023 | 22.48 | 22.67 | 22.28 | 22.67 | 22.46 | 16,300 |
Nov 22, 2023 | 22.41 | 22.60 | 22.41 | 22.56 | 22.35 | 34,400 |
Nov 21, 2023 | 22.45 | 22.45 | 21.99 | 22.24 | 22.03 | 201,100 |
Nov 20, 2023 | 22.49 | 22.54 | 22.09 | 22.48 | 22.27 | 52,400 |
Nov 17, 2023 | 22.47 | 22.59 | 22.19 | 22.42 | 22.21 | 72,700 |
Nov 16, 2023 | 22.27 | 22.42 | 21.98 | 22.25 | 22.04 | 64,600 |
Nov 15, 2023 | 22.68 | 23.05 | 22.38 | 22.38 | 22.17 | 70,600 |
Nov 14, 2023 | 22.30 | 22.62 | 22.05 | 22.57 | 22.36 | 93,500 |
Nov 13, 2023 | 21.45 | 21.79 | 21.40 | 21.77 | 21.57 | 57,900 |
Nov 10, 2023 | 21.36 | 21.70 | 21.05 | 21.48 | 21.28 | 97,900 |
Nov 9, 2023 | 21.48 | 21.57 | 21.15 | 21.22 | 21.02 | 97,100 |
Nov 8, 2023 | 22.30 | 22.88 | 20.59 | 21.30 | 21.10 | 176,600 |
Nov 7, 2023 | 23.14 | 23.45 | 23.13 | 23.22 | 23.00 | 50,300 |
Nov 6, 2023 | 23.46 | 23.46 | 23.02 | 23.13 | 22.91 | 76,100 |
Nov 3, 2023 | 23.31 | 23.74 | 23.30 | 23.49 | 23.27 | 91,600 |
Nov 2, 2023 | 22.90 | 23.00 | 22.74 | 22.97 | 22.75 | 102,200 |
Nov 1, 2023 | 22.35 | 22.75 | 22.34 | 22.71 | 22.50 | 75,100 |
Oct 31, 2023 | 22.13 | 22.45 | 21.48 | 22.29 | 22.08 | 56,900 |
Oct 30, 2023 | 22.18 | 22.27 | 21.93 | 22.16 | 21.95 | 52,900 |
Oct 27, 2023 | 22.20 | 22.21 | 21.72 | 21.93 | 21.72 | 52,700 |
Oct 26, 2023 | 22.37 | 22.52 | 22.14 | 22.24 | 22.03 | 60,300 |
Oct 25, 2023 | 22.42 | 22.70 | 22.36 | 22.37 | 22.16 | 95,300 |
Oct 24, 2023 | 22.27 | 22.68 | 22.16 | 22.66 | 22.45 | 90,000 |
Oct 23, 2023 | 22.36 | 22.43 | 22.07 | 22.07 | 21.86 | 57,200 |
Oct 20, 2023 | 22.77 | 22.85 | 22.44 | 22.45 | 22.24 | 77,600 |
Oct 19, 2023 | 22.83 | 22.94 | 22.55 | 22.60 | 22.39 | 54,900 |
Oct 18, 2023 | 23.04 | 23.05 | 22.75 | 22.82 | 22.61 | 47,200 |
Oct 17, 2023 | 23.07 | 23.32 | 23.04 | 23.14 | 22.92 | 81,900 |
Oct 16, 2023 | 22.78 | 23.28 | 22.78 | 23.09 | 22.87 | 64,700 |
Oct 13, 2023 | 23.16 | 23.22 | 22.44 | 22.60 | 22.39 | 97,300 |
Oct 12, 2023 | 23.83 | 24.57 | 23.03 | 23.17 | 22.95 | 86,800 |
Oct 11, 2023 | 24.10 | 24.23 | 23.79 | 23.82 | 23.60 | 124,600 |
Oct 10, 2023 | 23.86 | 24.18 | 23.60 | 23.98 | 23.75 | 74,200 |
Oct 9, 2023 | 23.61 | 23.90 | 23.61 | 23.78 | 23.56 | 48,300 |
Oct 6, 2023 | 23.56 | 23.95 | 23.45 | 23.74 | 23.52 | 102,800 |
Oct 5, 2023 | 23.71 | 23.83 | 23.58 | 23.67 | 23.45 | 132,600 |
Oct 4, 2023 | 23.65 | 24.07 | 23.56 | 23.80 | 23.58 | 92,000 |
Oct 3, 2023 | 23.75 | 23.79 | 23.47 | 23.71 | 23.49 | 77,100 |
Oct 2, 2023 | 23.44 | 23.90 | 23.44 | 23.78 | 23.56 | 93,500 |
Sep 29, 2023 | 24.01 | 24.05 | 23.55 | 23.59 | 23.37 | 196,300 |
Sep 28, 2023 | 23.67 | 24.15 | 23.61 | 24.00 | 23.77 | 105,600 |
Sep 27, 2023 | 23.44 | 23.77 | 23.37 | 23.61 | 23.39 | 72,300 |
Sep 26, 2023 | 23.52 | 23.67 | 23.32 | 23.36 | 23.14 | 63,100 |
Sep 25, 2023 | 22.89 | 23.73 | 22.70 | 23.68 | 23.46 | 105,400 |
Sep 22, 2023 | 23.27 | 23.45 | 22.82 | 22.86 | 22.65 | 63,100 |
Sep 21, 2023 | 0.11 Dividend | |||||
Sep 21, 2023 | 23.48 | 23.50 | 23.20 | 23.22 | 23.00 | 66,600 |
Sep 20, 2023 | 23.61 | 23.91 | 23.59 | 23.62 | 23.29 | 65,200 |
Sep 19, 2023 | 23.77 | 23.89 | 23.45 | 23.46 | 23.13 | 82,200 |
Sep 18, 2023 | 23.84 | 23.92 | 23.31 | 23.71 | 23.38 | 100,200 |
Sep 15, 2023 | 24.37 | 24.55 | 23.78 | 23.86 | 23.53 | 540,600 |
Sep 14, 2023 | 23.85 | 24.31 | 23.74 | 24.30 | 23.96 | 81,600 |
Sep 13, 2023 | 24.29 | 24.40 | 23.89 | 23.95 | 23.61 | 70,900 |
Sep 12, 2023 | 24.42 | 24.55 | 24.29 | 24.33 | 23.99 | 104,800 |
Sep 11, 2023 | 24.35 | 24.65 | 24.31 | 24.35 | 24.01 | 64,800 |
Sep 8, 2023 | 24.38 | 24.50 | 24.22 | 24.32 | 23.98 | 87,500 |
Sep 7, 2023 | 24.14 | 24.57 | 23.94 | 24.30 | 23.96 | 122,200 |
Sep 6, 2023 | 24.34 | 24.38 | 23.97 | 24.14 | 23.80 | 107,500 |
Sep 5, 2023 | 24.03 | 24.35 | 23.35 | 24.34 | 24.00 | 107,500 |
Sep 1, 2023 | 23.72 | 24.28 | 23.72 | 24.02 | 23.68 | 98,800 |
Aug 31, 2023 | 23.15 | 23.80 | 23.15 | 23.57 | 23.24 | 156,300 |
Aug 30, 2023 | 22.78 | 23.28 | 22.78 | 23.10 | 22.78 | 68,500 |
Aug 29, 2023 | 23.03 | 23.24 | 22.84 | 23.10 | 22.78 | 56,500 |
Aug 28, 2023 | 22.77 | 23.23 | 22.77 | 23.02 | 22.70 | 82,000 |
Aug 25, 2023 | 22.40 | 22.81 | 22.31 | 22.71 | 22.39 | 116,000 |
Aug 24, 2023 | 22.70 | 22.82 | 22.33 | 22.39 | 22.08 | 105,200 |
Aug 23, 2023 | 22.67 | 22.84 | 22.56 | 22.76 | 22.44 | 69,500 |
Aug 22, 2023 | 22.75 | 22.92 | 22.61 | 22.68 | 22.36 | 72,900 |
Aug 21, 2023 | 23.27 | 23.30 | 22.73 | 22.75 | 22.43 | 109,900 |
Aug 18, 2023 | 23.14 | 23.42 | 23.14 | 23.28 | 22.95 | 102,900 |
Aug 17, 2023 | 23.76 | 23.85 | 23.17 | 23.30 | 22.97 | 127,100 |
Aug 16, 2023 | 24.65 | 24.66 | 23.74 | 23.77 | 23.44 | 111,900 |
Aug 15, 2023 | 24.16 | 24.66 | 24.09 | 24.65 | 24.30 | 242,900 |
Aug 14, 2023 | 23.99 | 24.82 | 23.99 | 24.24 | 23.90 | 121,400 |
Aug 11, 2023 | 23.83 | 24.38 | 23.74 | 24.09 | 23.75 | 102,300 |
Aug 10, 2023 | 23.86 | 24.14 | 23.74 | 23.90 | 23.57 | 76,900 |
Aug 9, 2023 | 23.47 | 24.07 | 22.73 | 23.73 | 23.40 | 104,600 |
Aug 8, 2023 | 23.47 | 23.49 | 22.97 | 23.23 | 22.90 | 83,400 |
Aug 7, 2023 | 23.46 | 23.84 | 23.30 | 23.51 | 23.18 | 66,000 |
Aug 4, 2023 | 23.77 | 23.92 | 22.61 | 23.36 | 23.03 | 73,800 |
Aug 3, 2023 | 23.38 | 23.75 | 23.31 | 23.70 | 23.37 | 75,000 |
Aug 2, 2023 | 23.16 | 23.61 | 23.16 | 23.39 | 23.06 | 65,500 |
Aug 1, 2023 | 23.08 | 23.39 | 22.99 | 23.37 | 23.04 | 48,600 |
Jul 31, 2023 | 22.84 | 23.40 | 22.83 | 23.25 | 22.92 | 88,000 |
Jul 28, 2023 | 22.62 | 22.91 | 22.62 | 22.75 | 22.43 | 56,800 |
Jul 27, 2023 | 23.36 | 23.36 | 22.39 | 22.50 | 22.18 | 124,400 |
Jul 26, 2023 | 23.34 | 23.67 | 23.09 | 23.19 | 22.87 | 80,000 |
Jul 25, 2023 | 23.13 | 23.48 | 23.09 | 23.40 | 23.07 | 71,300 |
Jul 24, 2023 | 23.20 | 23.37 | 22.98 | 23.22 | 22.89 | 70,900 |
Jul 21, 2023 | 23.36 | 23.59 | 23.11 | 23.15 | 22.83 | 140,200 |
Jul 20, 2023 | 22.87 | 23.17 | 22.68 | 23.16 | 22.84 | 86,300 |
Jul 19, 2023 | 22.71 | 22.84 | 21.97 | 22.80 | 22.48 | 61,800 |
Jul 18, 2023 | 22.63 | 22.87 | 22.59 | 22.76 | 22.44 | 86,100 |
Jul 17, 2023 | 22.27 | 22.61 | 22.25 | 22.59 | 22.27 | 72,800 |
Jul 14, 2023 | 22.49 | 22.53 | 22.15 | 22.30 | 21.99 | 73,600 |
Jul 13, 2023 | 22.36 | 22.65 | 22.23 | 22.58 | 22.26 | 85,800 |
Jul 12, 2023 | 22.25 | 22.46 | 22.21 | 22.27 | 21.96 | 82,100 |
Jul 11, 2023 | 22.02 | 22.16 | 21.88 | 22.05 | 21.74 | 89,900 |
Jul 10, 2023 | 21.79 | 22.27 | 21.79 | 22.04 | 21.73 | 87,400 |
Jul 7, 2023 | 21.90 | 22.12 | 21.86 | 21.86 | 21.55 | 76,100 |
Jul 6, 2023 | 21.98 | 21.99 | 21.48 | 21.94 | 21.63 | 86,100 |
Jul 5, 2023 | 22.20 | 22.26 | 21.93 | 22.08 | 21.77 | 106,600 |
Jul 3, 2023 | 22.22 | 22.31 | 22.16 | 22.31 | 22.00 | 62,600 |
Jun 30, 2023 | 22.39 | 22.50 | 22.17 | 22.35 | 22.04 | 205,600 |
Jun 29, 2023 | 21.56 | 22.21 | 21.56 | 22.19 | 21.88 | 101,500 |
Jun 28, 2023 | 21.48 | 21.61 | 21.28 | 21.57 | 21.27 | 78,100 |
Jun 27, 2023 | 21.26 | 21.47 | 21.20 | 21.40 | 21.10 | 94,200 |
Jun 26, 2023 | 20.94 | 21.35 | 20.92 | 21.25 | 20.95 | 123,400 |
Jun 23, 2023 | 21.56 | 21.70 | 20.87 | 21.05 | 20.76 | 494,800 |
Jun 22, 2023 | 0.11 Dividend | |||||
Jun 22, 2023 | 21.80 | 21.80 | 21.42 | 21.76 | 21.46 | 108,100 |
Jun 21, 2023 | 21.61 | 21.99 | 21.61 | 21.97 | 21.55 | 205,600 |
Jun 20, 2023 | 21.46 | 21.85 | 21.27 | 21.77 | 21.36 | 113,400 |
Jun 16, 2023 | 21.34 | 21.54 | 21.25 | 21.46 | 21.05 | 171,200 |
Jun 15, 2023 | 20.62 | 21.16 | 20.62 | 21.11 | 20.71 | 163,600 |
Jun 14, 2023 | 20.84 | 20.92 | 20.58 | 20.64 | 20.25 | 92,500 |
Jun 13, 2023 | 20.60 | 20.94 | 20.60 | 20.84 | 20.45 | 129,100 |
Jun 12, 2023 | 20.39 | 20.73 | 20.27 | 20.63 | 20.24 | 96,900 |
Jun 9, 2023 | 20.49 | 20.71 | 20.23 | 20.40 | 20.01 | 82,000 |
Jun 8, 2023 | 20.44 | 20.70 | 20.10 | 20.55 | 20.16 | 86,000 |
Jun 7, 2023 | 20.09 | 20.58 | 20.09 | 20.53 | 20.14 | 89,300 |
Jun 6, 2023 | 19.48 | 20.09 | 19.44 | 20.01 | 19.63 | 109,000 |
Jun 5, 2023 | 19.66 | 19.66 | 19.37 | 19.51 | 19.14 | 61,700 |
Jun 2, 2023 | 19.54 | 19.78 | 19.45 | 19.75 | 19.38 | 127,400 |
Jun 1, 2023 | 19.33 | 19.51 | 19.16 | 19.36 | 18.99 | 135,300 |
May 31, 2023 | 19.33 | 19.68 | 19.09 | 19.39 | 19.02 | 576,500 |
May 30, 2023 | 19.48 | 19.48 | 19.30 | 19.34 | 18.97 | 85,700 |
May 26, 2023 | 19.31 | 19.55 | 19.19 | 19.39 | 19.02 | 110,700 |
May 25, 2023 | 19.40 | 19.60 | 19.24 | 19.29 | 18.92 | 106,900 |
May 24, 2023 | 19.83 | 19.83 | 19.31 | 19.33 | 18.96 | 191,800 |
May 23, 2023 | 19.89 | 20.18 | 19.73 | 19.85 | 19.47 | 166,000 |
May 22, 2023 | 19.98 | 20.19 | 19.91 | 19.96 | 19.58 | 99,200 |
May 19, 2023 | 19.70 | 20.10 | 19.62 | 19.96 | 19.58 | 149,700 |
May 18, 2023 | 19.39 | 19.55 | 19.33 | 19.52 | 19.15 | 100,700 |
May 17, 2023 | 18.49 | 19.57 | 18.49 | 19.50 | 19.13 | 181,800 |
May 16, 2023 | 18.69 | 18.75 | 18.44 | 18.65 | 18.30 | 78,400 |
May 15, 2023 | 18.61 | 18.99 | 18.01 | 18.81 | 18.45 | 157,600 |
May 12, 2023 | 18.45 | 18.79 | 18.33 | 18.62 | 18.27 | 211,700 |
May 11, 2023 | 18.18 | 18.39 | 17.87 | 18.36 | 18.01 | 268,600 |
May 10, 2023 | 18.50 | 18.56 | 17.18 | 18.34 | 17.99 | 339,400 |
May 9, 2023 | 18.45 | 18.84 | 18.13 | 18.67 | 18.32 | 136,600 |
May 8, 2023 | 18.66 | 18.80 | 18.43 | 18.51 | 18.16 | 209,100 |
May 5, 2023 | 18.65 | 18.77 | 18.55 | 18.71 | 18.36 | 131,000 |
May 4, 2023 | 18.81 | 18.91 | 18.43 | 18.45 | 18.10 | 105,000 |
May 3, 2023 | 18.75 | 19.16 | 18.75 | 18.93 | 18.57 | 154,800 |
May 2, 2023 | 18.55 | 18.70 | 18.32 | 18.66 | 18.31 | 96,100 |
May 1, 2023 | 18.47 | 18.84 | 18.40 | 18.60 | 18.25 | 141,500 |
Apr 28, 2023 | 18.42 | 18.72 | 18.40 | 18.56 | 18.21 | 135,400 |
Apr 27, 2023 | 18.33 | 18.50 | 18.12 | 18.44 | 18.09 | 112,000 |
Related Tickers
SF5.SG Softcat PLC
18.10
+0.56%
SF5.BE Softcat PLC
18.40
-0.54%
3798.T ULS Group, Inc.
3,995.00
-0.50%
SF5.F Softcat plc
18.00
-0.55%
III Information Services Group, Inc.
3.4500
-1.15%
WAVE.PA Wavestone SA
54.70
+1.86%
CSPI CSP Inc.
13.53
-0.37%
NABL N-able, Inc.
12.40
+1.47%
GMM Global Mofy Metaverse Limited
0.8799
-0.01%
WYY WidePoint Corporation
2.0100
-2.90%