Premium
Hackett Group Inc (HCKT)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.13 | 3.72200263505 | 30.36 | 31.5 | 30.05 | 84870 | 30.66236209 | CS |
| 4 | 0.69 | 2.24025974026 | 30.8 | 31.5 | 28.65 | 75508 | 30.09987032 | CS |
| 12 | 3.89 | 14.0942028986 | 27.6 | 32.83 | 25.36 | 99174 | 30.82561859 | CS |
| 26 | 5.59 | 21.583011583 | 25.9 | 32.83 | 24.06 | 106381 | 27.88441558 | CS |
| 52 | 8.25 | 35.4991394148 | 23.24 | 32.83 | 20.23 | 100772 | 25.60786944 | CS |
| 156 | 12.79 | 68.3957219251 | 18.7 | 32.83 | 16.92 | 123140 | 22.3260389 | CS |
| 260 | 15.14 | 92.5993883792 | 16.35 | 32.83 | 9.5 | 126329 | 19.50611052 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738020900 | 31.25 | 0.54 | 1.76 | 30.5855 | 31.28 | 30.45 | 99514 |
| 1737761700 | 30.71 | 0.53 | 1.76 | 30.3 | 30.8999 | 30.25 | 75654 |
| 1737675300 | 30.18 | 0 | 0.00 | 30.18 | 30.18 | 30.18 | 0 |
| 1737588900 | 30.18 | -0.2 | -0.66 | 30.39 | 30.45 | 30.05 | 78435 |
| 1737502500 | 30.38 | 0.21 | 0.70 | 30.36 | 30.6899 | 30.18 | 85876 |
| 1737156900 | 30.17 | 0.03 | 0.10 | 30.47 | 30.89 | 30.02 | 54087 |
| 1737070500 | 30.14 | 0.14 | 0.47 | 30.05 | 30.33 | 29.705 | 73699 |
| 1736984100 | 30 | 0.34 | 1.15 | 30.15 | 30.19 | 29.4741 | 79615 |
| 1736897700 | 29.66 | 0.44 | 1.51 | 29.33 | 29.66 | 29.16 | 58844 |
| 1736811300 | 29.22 | 0.24 | 0.83 | 28.71 | 29.295 | 28.65 | 64277 |
| 1736552100 | 28.98 | -0.68 | -2.29 | 29.22 | 29.296 | 28.77 | 66072 |
| 1736379300 | 29.66 | 0.24 | 0.82 | 29.26 | 29.67 | 28.86 | 71160 |
| 1736292900 | 29.42 | -0.72 | -2.39 | 30.19 | 30.3 | 29.26 | 133773 |
| 1736206500 | 30.14 | -0.55 | -1.79 | 30.69 | 30.93 | 30.08 | 79522 |
| 1735947300 | 30.69 | 0.41 | 1.35 | 30.32 | 30.76 | 30.26 | 57100 |
| 1735860900 | 30.28 | -0.44 | -1.43 | 30.82 | 31 | 30.13 | 65649 |
| 1735688100 | 30.72 | 0.02 | 0.07 | 30.8 | 30.9283 | 30.6101 | 64848 |
| 1735601700 | 30.7 | -0.17 | -0.55 | 30.66 | 30.83 | 30.05 | 59906 |
| 1735342500 | 30.87 | -0.17 | -0.55 | 30.99 | 31.11 | 30.4 | 59002 |
| 1735256100 | 31.04 | 0.26 | 0.84 | 30.63 | 31.11 | 30.49 | 64275 |
| 1735077840 | 30.78 | 0.37 | 1.22 | 30.38 | 30.79 | 30.3 | 39268 |
| 1734996900 | 30.41 | -0.4 | -1.30 | 30.76 | 30.81 | 30.39 | 60472 |
| 1734737700 | 30.81 | -0.28 | -0.90 | 30.42 | 31.58 | 30.42 | 196167 |
| 1734651300 | 31.09 | 0.36 | 1.17 | 30.89 | 31.44 | 30.38 | 102045 |
| 1734564900 | 30.73 | -1.31 | -4.09 | 32.009999 | 32.299999 | 30.65 | 118904 |
| 1734478500 | 32.04 | -0.07 | -0.22 | 32.06 | 32.365 | 31.97 | 95489 |
| 1734392100 | 32.11 | 0.17 | 0.53 | 31.97 | 32.39 | 31.81 | 107638 |
| 1734132900 | 31.94 | -0.01 | -0.03 | 31.86 | 32.06 | 31.5769 | 91194 |
| 1734046500 | 31.95 | -0.18 | -0.56 | 32.15 | 32.33 | 31.94 | 67933 |
| 1733960100 | 32.13 | 0.18 | 0.56 | 32.259999 | 32.6 | 32.055 | 143787 |
| 1733873700 | 31.95 | -0.18 | -0.56 | 32.13 | 32.28 | 31.64 | 112843 |
| 1733787300 | 32.13 | -0.19 | -0.59 | 32.299999 | 32.83 | 32.08 | 120397 |
| 1733528100 | 32.32 | 0.09 | 0.28 | 32.36 | 32.56 | 32.09 | 63890 |
| 1733441700 | 32.229999 | 0.14 | 0.44 | 32.17 | 32.74 | 31.8342 | 100905 |
| 1733355300 | 32.09 | 0.42 | 1.33 | 31.62 | 32.25 | 31.62 | 81586 |
| 1733268900 | 31.67 | 0.11 | 0.35 | 31.54 | 31.7499 | 31.22 | 79131 |
| 1733182500 | 31.56 | 0.22 | 0.70 | 31.46 | 31.78 | 31.1597 | 80505 |
| 1732917840 | 31.34 | -0.12 | -0.38 | 31.67 | 31.78 | 31.185 | 54118 |
| 1732750500 | 31.46 | -0.05 | -0.16 | 31.58 | 31.8015 | 31.11 | 65353 |
| 1732664100 | 31.51 | 0.31 | 0.99 | 31.13 | 31.54 | 31.13 | 90805 |
| 1732577700 | 31.2 | 0.24 | 0.78 | 31.28 | 31.69 | 31.2 | 85980 |
| 1732318500 | 30.96 | 0.28 | 0.91 | 30.8 | 31.155 | 30.73 | 63205 |
| 1732232100 | 30.68 | 0.13 | 0.43 | 30.77 | 30.8 | 30.44 | 71982 |
| 1732145700 | 30.55 | 0.16 | 0.53 | 30.38 | 30.58 | 29.99 | 81658 |
| 1732059300 | 30.39 | 0.02 | 0.07 | 30.05 | 30.55 | 29.92 | 92158 |
| 1731972900 | 30.37 | 0.05 | 0.16 | 30.29 | 30.63 | 30.1981 | 97251 |
| 1731713700 | 30.32 | -0.49 | -1.59 | 31 | 31.05 | 30 | 165313 |
| 1731627300 | 30.81 | -0.54 | -1.72 | 31.33 | 31.33 | 30.55 | 83990 |
| 1731540900 | 31.35 | -0.67 | -2.09 | 32.07 | 32.34 | 31.26 | 154561 |
| 1731454500 | 32.02 | 0.42 | 1.33 | 31.4 | 32.09 | 31.4 | 163092 |
| 1731368100 | 31.6 | 0.54 | 1.74 | 31.41 | 31.84 | 31.21 | 130036 |
| 1731108900 | 31.06 | 0.79 | 2.61 | 30.3 | 31.13 | 30.3 | 145013 |
| 1731022500 | 30.27 | -0.47 | -1.53 | 30.78 | 30.86 | 29.8 | 193586 |
| 1730936100 | 30.74 | 2.12 | 7.41 | 29.54 | 30.75 | 29.54 | 261332 |
| 1730849700 | 28.62 | 4.27 | 17.54 | 27.6 | 28.68 | 25.36 | 338472 |
| 1730763300 | 24.35 | 0.13 | 0.54 | 24.23 | 24.655 | 24.13 | 102149 |
| 1730500500 | 24.22 | -0.1 | -0.41 | 24.38 | 24.6 | 24.06 | 89174 |
| 1730414100 | 24.32 | -0.25 | -1.02 | 24.57 | 24.74 | 24.29 | 108228 |
| 1730327700 | 24.57 | -0.12 | -0.49 | 24.71 | 25.13 | 24.54 | 66345 |
| 1730241300 | 24.69 | -0.01 | -0.04 | 24.67 | 24.88 | 24.64 | 61978 |
| 1730154900 | 24.7 | 0.13 | 0.53 | 24.57 | 24.96 | 24.57 | 107133 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
