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 | 1.1 | 10.7948969578 | 10.19 | 11.29 | 9.9513 | 297698 | 10.43212135 | CS |
| 4 | -0.1 | -0.877963125549 | 11.39 | 12.2 | 9.9513 | 358210 | 10.92472552 | CS |
| 12 | -2.04 | -15.3038259565 | 13.33 | 14.46 | 9.155 | 368682 | 11.25370245 | CS |
| 26 | -8.7 | -43.5217608804 | 19.99 | 20.64 | 9.155 | 321312 | 13.22352223 | CS |
| 52 | -14 | -55.3578489522 | 25.29 | 26.09 | 9.155 | 305780 | 16.61189122 | CS |
| 156 | -9.65 | -46.0840496657 | 20.94 | 34.0234 | 9.155 | 175841 | 20.28052634 | CS |
| 260 | -6.73 | -37.3473917869 | 18.02 | 34.0234 | 9.155 | 159013 | 20.33646637 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 11.29 | 0.81 | 7.73 | 10.495 | 11.4 | 10.48 | 715061 |
| 1782426900 | 10.48 | -0.06 | -0.57 | 10.48 | 10.58 | 10.125 | 273990 |
| 1782340500 | 10.54 | 0.05 | 0.48 | 10.49 | 10.76 | 10.42 | 273933 |
| 1782254100 | 10.49 | 0.24 | 2.34 | 10.26 | 10.77 | 10.07 | 310044 |
| 1782167700 | 10.25 | -0.15 | -1.44 | 10.19 | 10.34 | 9.9513 | 332826 |
| 1781822100 | 10.4 | -0.19 | -1.79 | 10.58 | 10.7366 | 10.01 | 702215 |
| 1781735700 | 10.59 | -0.17 | -1.58 | 10.72 | 10.9382 | 10.45 | 435985 |
| 1781649300 | 10.76 | 0.12 | 1.13 | 10.71 | 11.01 | 10.58 | 232012 |
| 1781562900 | 10.64 | -0.36 | -3.27 | 11 | 11.08 | 10.6 | 557702 |
| 1781303700 | 11 | 0.23 | 2.14 | 10.85 | 11.19 | 10.55 | 186321 |
| 1781217300 | 10.77 | -0.15 | -1.37 | 10.97 | 10.97 | 10.55 | 225449 |
| 1781130900 | 10.92 | -0.08 | -0.73 | 11 | 11.31 | 10.9125 | 263259 |
| 1781044500 | 11 | 0.09 | 0.82 | 10.89 | 11.25 | 10.84 | 182423 |
| 1780958100 | 10.91 | -0.02 | -0.18 | 10.89 | 11.13 | 10.72 | 218494 |
| 1780698900 | 10.93 | -0.14 | -1.26 | 11.07 | 11.07 | 10.58 | 304930 |
| 1780612500 | 11.07 | 0.07 | 0.64 | 11.15 | 11.44 | 11.015 | 198805 |
| 1780526100 | 11 | -0.54 | -4.68 | 11.47 | 11.47 | 10.8 | 350167 |
| 1780439700 | 11.54 | -0.52 | -4.31 | 12 | 12.015 | 11.39 | 324354 |
| 1780353300 | 12.06 | 0.53 | 4.60 | 11.67 | 12.2 | 11.52 | 350504 |
| 1780094100 | 11.53 | 0.16 | 1.41 | 11.39 | 11.68 | 11.145 | 1082582 |
| 1780007700 | 11.37 | 0.18 | 1.61 | 11.18 | 11.4798 | 11.0124 | 333384 |
| 1779921300 | 11.19 | 0.13 | 1.18 | 11.06 | 11.2 | 10.8016 | 251421 |
| 1779834900 | 11.06 | -0.05 | -0.45 | 11.13 | 11.24 | 10.8493 | 497305 |
| 1779489300 | 11.11 | 0.47 | 4.42 | 10.67 | 11.2 | 10.4571 | 391369 |
| 1779402900 | 10.64 | 0.6 | 5.98 | 10 | 10.66 | 9.74 | 464666 |
| 1779316500 | 10.04 | 0.41 | 4.26 | 9.5399999 | 10.06 | 9.41 | 586529 |
| 1779230100 | 9.63 | 0.19 | 2.01 | 9.36 | 9.955 | 9.27 | 498919 |
| 1779143700 | 9.44 | -0.02 | -0.21 | 9.42 | 9.7 | 9.35 | 426541 |
| 1778884500 | 9.46 | -0.12 | -1.20 | 9.44 | 9.72 | 9.33 | 451511 |
| 1778798100 | 9.575 | 0.35 | 3.85 | 9.32 | 9.71 | 9.2901 | 556362 |
| 1778711700 | 9.22 | -1.02 | -9.96 | 10.22 | 10.22 | 9.155 | 586138 |
| 1778625300 | 10.24 | -0.13 | -1.25 | 10.41 | 10.55 | 9.9992 | 679211 |
| 1778538900 | 10.37 | -0.37 | -3.45 | 10.63 | 10.69 | 10.2 | 786070 |
| 1778279700 | 10.74 | -0.67 | -5.87 | 11.31 | 11.31 | 10.55 | 402865 |
| 1778193300 | 11.41 | 1.2 | 11.75 | 10.34 | 11.595 | 10.2501 | 731327 |
| 1778106900 | 10.21 | -3.68 | -26.49 | 10.64 | 11.0899 | 9.48 | 1376862 |
| 1778020500 | 13.89 | 0.19 | 1.39 | 13.76 | 14.14 | 13.52 | 340124 |
| 1777934100 | 13.7 | 0.21 | 1.56 | 13.43 | 13.94 | 13.43 | 270020 |
| 1777674900 | 13.49 | 0.58 | 4.49 | 13.04 | 13.49 | 12.93 | 235670 |
| 1777588500 | 12.91 | -0.16 | -1.22 | 12.96 | 13.07 | 12.79 | 203350 |
| 1777502100 | 13.07 | -0.07 | -0.53 | 13.01 | 13.15 | 12.86 | 206433 |
| 1777415700 | 13.14 | 0.28 | 2.18 | 12.8 | 13.34 | 12.8 | 171728 |
| 1777329300 | 12.86 | -0.12 | -0.92 | 12.98 | 13.2014 | 12.85 | 184234 |
| 1777070100 | 12.98 | 0.37 | 2.93 | 12.54 | 13.07 | 12.31 | 296818 |
| 1776983700 | 12.61 | -1.24 | -8.95 | 13.915 | 13.95 | 12.485 | 247465 |
| 1776897300 | 13.85 | -0.1 | -0.72 | 13.91 | 14.09 | 13.75 | 235670 |
| 1776810900 | 13.95 | -0.19 | -1.34 | 14.23 | 14.46 | 13.94 | 187749 |
| 1776724500 | 14.14 | 0.18 | 1.29 | 13.92 | 14.2 | 13.9 | 224612 |
| 1776465300 | 13.96 | 0.46 | 3.41 | 13.71 | 14.02 | 13.71 | 283532 |
| 1776378900 | 13.5 | -0.19 | -1.39 | 13.69 | 13.85 | 13.48 | 256854 |
| 1776292500 | 13.69 | 0.36 | 2.70 | 13.47 | 13.7919 | 13.43 | 199659 |
| 1776206100 | 13.33 | 0.42 | 3.25 | 12.91 | 13.41 | 12.91 | 316653 |
| 1776119700 | 12.91 | 0.47 | 3.78 | 12.4 | 13.055 | 12.31 | 377298 |
| 1775860500 | 12.44 | -0.43 | -3.34 | 12.88 | 12.89 | 12.415 | 184652 |
| 1775774100 | 12.87 | -0.24 | -1.83 | 13.05 | 13.076 | 12.6 | 218001 |
| 1775687700 | 13.11 | -0.08 | -0.61 | 13.7 | 13.7 | 13.03 | 153485 |
| 1775601300 | 13.19 | -0.15 | -1.12 | 13.29 | 13.4369 | 13.1275 | 161319 |
| 1775514900 | 13.34 | 0.03 | 0.23 | 13.33 | 13.47 | 13.18 | 233060 |
| 1775169300 | 13.31 | 0.4 | 3.10 | 12.67 | 13.315 | 12.56 | 307941 |
| 1775082900 | 12.91 | -0.1 | -0.77 | 13.17 | 13.18 | 12.62 | 187509 |
| 1774996500 | 13.01 | 0.16 | 1.25 | 13.08 | 13.085 | 12.7936 | 165580 |
| 1774910100 | 12.85 | 0.47 | 3.80 | 12.42 | 12.87 | 12.35 | 356229 |
| 1774650900 | 12.38 | -0.36 | -2.83 | 12.56 | 12.655 | 12.19 | 255657 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
