Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,166.1
-18.4 (-0.58%)

 

  • STI Straits Times Index
    3,166.1
    -18.4 (-0.58%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,606.3
    -5.9 (-0.37%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,411.5
    -287.3 (-1.00%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,404.9
    -45.7 (-1.33%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    29,538.7
    -229.3 (-0.77%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,955.7
    -114.5 (-1.89%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,236.6M
  • Value: 845.4M
  • Rise: 83
  • Fall: 246
  • Unch: 443

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Sembcorp Marine0.194-0.006
Jiutian Chemical0.098+0.006
Anchor Resources0.028+0.004
Oceanus^0.042-0.001
Thomson Medical0.113+0.001
Golden Agri-Res0.215-
Singtel2.420-0.010
ThaiBev0.760-0.010
Frasers L&C Tr1.460-0.010
QT Vascular0.006-0.001

World Indices

World Indices
Name Last Change
Nasdaq 13,900.2 +70.9
HSI 28,406.6 -292.2
HSCEI 10,846.3 -131.0
Jakarta 5,957.1 -113.1
Nikkei 225 29,538.7 -229.3
SSE Comp 3,404.9 -45.7
Shanghai A 3,568.9 -48.0
Shanghai B 244.8 -2.6
KOSPI 3,135.6 +3.7

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

HACKETT GROUP INC HACKETT GROUP
Updated on 09 Apr 2021 (End of trading day)
Last (USD): 17.780 Change: -0.390 High: 18.400 Remarks: -
Change (%): -2.15 Low: 17.710
Open 18.400 Yesterday's Close 18.17
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 207,734 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 0.18101 Trailing EPS (USD) e 0.18101 NAV (USD) b 4.6595
PE a 98.227 Trailing PE f 98.228 Price / NAV b 3.8159
Dividend (USD) d 0.282681 Cash In Hand (USD) g 1.6356 Issued & Paid-up Shares c 30,236,400
Dividend Yield (%) d 1.590 Price / Cash In Hand g 10.871 Treasury Shares h 27,609,752
Market Cap (M) 537.603 Enterprise Value (M) 494.271
Piotroski F Score 5 Exchange Code HCKT Par Value ( $ ) n.a.
52 Weeks Volatility (%) 38.02 Free Float (%) -
Sector & Industry Commercial Services - Miscellaneous Commercial Services
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 25 Mar 2021.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 15 Mar 2021.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference HACKETT GROUP INC NASDAQ 537.603 98.227 98.228 3.8159 1.590
Industry Miscellaneous Commercial Services NASDAQ 2,004.499 149.422 151.253 7.8199 0.152
Local Peer COPART INC NASDAQ 27,892.496 39.852 39.466 9.4789 -
Local Peer ETSY INC NASDAQ 27,550.530 78.886 78.886 37.1087 -
Local Peer PPD INC NASDAQ 13,416.835 111.665 111.665 -17.9728 -
Local Peer PRA HEALTH SCIENCES INC NASDAQ 10,108.881 51.303 51.303 6.8341 -
Local Peer MARAVAI LIFESCIENCES HLDGS INC NASDAQ 8,929.127 116.133 116.132 100.8731 -
Local Peer CONCENTRIX CORPORATION NASDAQ 8,011.681 48.611 48.611 3.3532 -
Local Peer R1 RCM INC NASDAQ 6,642.068 140.125 140.128 75.5648 -
Local Peer CDK GLOBAL INC NASDAQ 6,580.912 31.715 28.965 -15.0076 1.104
Local Peer MEDPACE HOLDINGS INC NASDAQ 6,217.545 42.902 42.902 7.7162 -
Local Peer ADAPTIVE BIOTECHNOLOGIES CORP NASDAQ 5,627.232 - - 7.5710 -
Local Peer GRAND CANYON EDUCATION NASDAQ 5,266.729 20.477 20.477 3.3454 -
Local Peer TTEC HOLDINGS INC NASDAQ 4,922.619 41.489 41.489 11.0694 0.703
Other Local Peers PROGYNY INC (NASDAQ), STAMPS.COM INC (NASDAQ), HMS HOLDINGS CORP (NASDAQ), BANDWIDTH INC (NASDAQ), LAUREATE EDUCATION INC (NASDAQ), ALX ONCOLOGY HLDGS INC (NASDAQ), EVO PAYMENTS INC (NASDAQ), TELOS CORPORATION (NASDAQ), HEALTHCARE SERVICES GROUP INC (NASDAQ), REPAY HOLDINGS CORPORATION (NASDAQ), CARDTRONICS PLC (NASDAQ), ICF INTERNATIONAL INC (NASDAQ), PRA GROUP INC (NASDAQ), FRANCHISE GROUP INC (NASDAQ), PMV PHARMACEUTICALS INC (NASDAQ), PAYA HOLDINGS INC (NASDAQ), DESIGN THERAPEUTICS INC (NASDAQ), CONDUENT INC (NASDAQ), NV5 GLOBAL IN (NASDAQ), HURON CONSULTING GROUP INC (NASDAQ), REKOR SYSTEMS INC (NASDAQ), PROMETHEUS BIOSCIENCES INC (NASDAQ), PHARMING GROUP NV SPON ADS EACH REP 10 ORD SHS (NASDAQ), BIT DIGITAL INC (NASDAQ), FORRESTER RESEARCH INC (NASDAQ), PAE INCORPORATED (NASDAQ), SP PLUS CORP (NASDAQ), WINMARK CORPORATION (NASDAQ), SILENCE THERAPEUTICS PLC SPON ADS EACH REP 3 ORD SHS (NASDAQ), KIMBALL ELECTRONICS INC (NASDAQ), NEWTEK BUSINESS SERVICES CORP COM USD0.02 (NASDAQ), CRA INTERNATIONAL INC (NASDAQ), ATOMERA INCORPORATED (NASDAQ), WILLDAN GROUP INC (NASDAQ), MONEYGRAM INTERNATIONAL INC (NASDAQ), IDEX BIOMETRICS ASA SPON ADS EACH REP 75 ORD SHS (NASDAQ), ACACIA RESEARCH CORP (NASDAQ), VITRU LTD (NASDAQ), CENTOGENE NV (NASDAQ), CELCUITY INC (NASDAQ), COMSCORE INC (NASDAQ), CALYXT INC (NASDAQ), GAIA INC NEW (NASDAQ), LONGBOARD PHARMACEUTICALS INC (NASDAQ), POINTS INTERNATIONAL LTD (NASDAQ), INFORMATION SERVICES GROUP INC (NASDAQ), PAYSIGN INC (NASDAQ), CINEDIGM CORPORATION (NASDAQ), RISE EDUCATION CAYMAN LTD SPON ADR EACH REP 2 ORD SHS (NASDAQ), SELECT INTERIOR CONCEPTS INC (NASDAQ), EXICURE INC (NASDAQ), VIVOS THERAPEUTICS INC (NASDAQ), LINCOLN EDUCATIONAL SERVICES CORP (NASDAQ), USIO INC (NASDAQ), TARENA INTL INC SPON ADS EACH REPR 1 ORD SHS (NASDAQ), BOXLIGHT CORPORATION (NASDAQ), ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS (NASDAQ), PERFORMANT FINANCIAL (NASDAQ), METEN EDTECHX EDUCATION GROUP LTD (NASDAQ), MEATECH 3D LTD SPON ADS EACH REPR TEN ORD SHS (NASDAQ), LIXIANG EDUCATION HLDG SPON ADS EACH REP 5 ORD SHS REG S (NASDAQ), ALLIED ESPORTS ENTERTAINMENT INC (NASDAQ), OPGEN INC (NASDAQ), URBAN GRO INC (NASDAQ), ODYSSEY MARINE EXPLORATION (NASDAQ), VERB TECHNOLOGY COMPANY INC (NASDAQ), ELITE EDUCATION GRP INTL LTD (NASDAQ), RESEARCH SOLUTIONS INC (NASDAQ), ALJ REGIONAL HOLDINGS INC (NASDAQ), SALARIUS PHARMACEUTICALS INC (NASDAQ), MIND C.T.I (NASDAQ), CROWN ELECTROKINETICS CORP (NASDAQ), NXT-ID INC (NASDAQ), ZHONGCHAO INC (NASDAQ), VINCO VENTURES INC (NASDAQ), LIGHTBRIDGE CORPORATION (NASDAQ), TRXADE GROUP INC (NASDAQ), WAH FU EDUCATION GROUP LIMITED (NASDAQ), SPAR GROUP INC (NASDAQ), LM FUNDING AMERICA INC (NASDAQ), VERIFYME INC (NASDAQ), WILHELMINA INTERNATIONAL INC (NASDAQ), CHINA LIBERAL EDUCATION HLDGS LTD (NASDAQ)
Global Peer RELX PLC SPON ADS EACH REPR 1 ORD SHS GBP0.144 NYSE 51,079.675 32.543 32.543 17.8028 2.451
Global Peer FLEETCOR TECHNOLOGIES INC NYSE 23,892.097 33.927 33.927 7.1205 -
Global Peer EQUIFAX INC NYSE 22,747.418 43.737 43.737 7.1795 0.835
Global Peer BROADRIDGE FINANCIAL SOLUTION INC NYSE 18,064.644 39.059 34.833 12.5974 1.376
Global Peer GARTNER INC NYSE 16,696.518 62.594 62.594 15.3120 -
Global Peer CLARIVATE PLC NYSE 15,955.888 - - 1.6631 -
Global Peer PAGSEGURO DIGITAL LTD NYSE 15,766.447 62.962 62.962 8.7914 -
Global Peer REA GROUP LIMITED ASX 20,476.814 182.221 148.222 20.6731 0.708
Global Peer CHARLES RIVER LABORATORIES NYSE 15,384.375 42.230 42.229 7.2753 -
Global Peer PHARMARON HKEx 112,932.530 85.724 85.724 10.7381 -
Other Global Peers CERIDIAN HCM HLDG INC (NYSE), CHEGG INC (NYSE), BOOZ ALLEN HAMILTON HLDG CORP (NYSE), PAYSAFE LTD (NYSE), BRIGHT HORIZONS FAM SOLUTIONS INC (NYSE), CAE INC (NYSE), GENPACT LIMITED (NYSE), SHIFT4 PAYMENTS INC (NYSE), ADT INC (NYSE), TRAVELSKY TECH (HKEx), RITCHIE BROS AUCTIONEERS (NYSE), MAXIMUS INC (NYSE), TRINET GROUP INC (NYSE), FTI CONSULTING INC (NYSE), CHINA EAST EDU (HKEx), CHINA EDU GROUP (HKEx), RESIDEO TECHNOLOGIES INC (NYSE), BRINK S COMPANY (NYSE), WNS HOLDINGS LTD SPONS ADR EA REPR 1 ORD SHS (NYSE), ABM INDUSTRIES INC (NYSE), VIVINT SMART HOME INC (NYSE), HOPE EDU (HKEx), YUHUA EDU (HKEx), Nanofilm (SGX), KOOLEARN (HKEx), LINK ADMINISTRATION HLDGS LTD (ASX), TIANLI EDU (HKEx), CONSTELLIUM SE (FRANCE) (NYSE), KAR AUCTION SERVICES INC (NYSE), TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), CORPORATE TRAVEL (ASX), BRIGHTVIEW HLDGS INC (NYSE), VITROX (Bursa), BROOKFIELD BUSINESS PARTNERS L P (NYSE), CBIZ INC (NYSE), EVOLENT HEALTH INC (NYSE), MONTROSE ENVIRONMENTAL GROUP INC (NYSE), HAITONG UT (HKEx), IFAST (SGX), JMT (SET), IPH LTD (ASX), WISDOM EDU INTL (HKEx), DONNELLEY FINANCIAL SOLUTIONS INC (NYSE), GREENTOWN MGMT (HKEx), NEW HIGHER EDU (HKEx), VIAD CORP (NYSE), OMNI BRIDGEWAY LTD (ASX), MINSHENG EDU (HKEx), DIGITAL MEDIA SOLUTIONS INC (NYSE), SMARTGROUP CORPORATION LIMITED (ASX), The Place Hldg (SGX), MABPHARM-B (HKEx), CHINA VAST (HKEx), SCHOLAR EDU (HKEx), ASENSUS SURGICAL INC (NYSE American), VECTRUS INC (NYSE), VICOM Ltd (SGX), GLOBAL SHIP LEASE INC (NYSE), BIRMINGHAM SPTS (HKEx), SAMPLE TECH (HKEx), CH XINHUA EDU (HKEx), NEUEDU (HKEx), SUN INT'L (HKEx), FRANKLIN COVEY CO (NYSE), EMERALD HOLDING INC (NYSE), HUALI UNIV GP (HKEx), TEAM INC (NYSE), DATANG ENVIRO (HKEx), TUFIN SOFTWARE TECHNOLOGIES LTD (NYSE), CHEN LIN EDU (HKEx), EDGENTA (Bursa), SERVICE STREAM LTD (ASX), ATENTO SA (NYSE), PUXIN LIMITED ADS EACH REP 2 ORD SHS (NYSE), STARTEK INC (NYSE), CHAYO (SET), CATAPULT GROUP INTERNATIONAL LTD (ASX), Batavia Prosperindo Internasional Tbk. (IDX), BESTSTUDY EDU (HKEx), GP STRATEGIES CORP (NYSE), KISS (SET), Prodia Widyahusada Tbk. (IDX), C-LINK SQ (HKEx), TMT (SET), BOL (SET), U BANQUET GP (HKEx), HUMAN (SET), Bhakti Multi Artha Tbk. (IDX), CHINA CHUNLAI (HKEx), PICO FAR EAST (HKEx), CRMI (HKEx), UNIVERSAL TECHNICAL INSTITUTE (NYSE), RHYTHM BIOSCIENCES LTD (ASX), ATLAN (Bursa), SEG (Bursa), AUCT (SET), TESSERENT LTD (ASX), NETBAY (SET), GENETIC SIGNATURES LTD (ASX), CLASS LTD (ASX), BRIGHT SCHOLAR EDUCATION HLDGS LTD SPON ADR EACH REP 1 ORD SHS CL A (NYSE), GREENLAND BROAD (HKEx), Raffles Edu (SGX), UnUsUaL (SGX), GOLDSTREAM INV (HKEx), 3P LEARNING LIMITED (ASX), SMIT (HKEx), MAINSTREAM GROUP HOLDINGS LTD (ASX), INNO (Bursa), SLD GROUP (HKEx), ONESMART INTL ED GRP LTD SPON EACH ADS REP 40 ORD SHS CLASS A (NYSE), NVD (SET), ELSOFT (Bursa), SO (SET), QANTM INTELLECTUAL PROPERTY LTD (ASX), HK EDU INTL (HKEx), 21CENTURY EDU (HKEx), COUNTPLUS LTD (ASX), PROTEOMICS INTL LABORATORIES LTD (ASX), SCICOM (Bursa), BROOK (SET), WENYE GROUP (HKEx), GINGKO EDU (HKEx), VMOTO LIMITED (ASX), AVA RISK GROUP LTD (ASX), OURGAME (HKEx), CREATIVE HLDGS (HKEx), IIG (SET), GLOBAL M HLDG (HKEx), DASHAN EDU (HKEx), Blumont (SGX), NETWORK-1 TECHNOLOGIES INC (NYSE American), SLATER & GORDON LIMITED (ASX), BKD (SET), STI (SET), ZONBONG ENVIRO (HKEx), MEDIWELCOME (HKEx), RYB EDUCATION INC SPON ADS EACH REP 1 ORD CLASS A SHS (NYSE), 99 TECHNOLOGY LTD CDI (ASX), KELLY PARTNERS GROUP HOLDINGS LTD (ASX), STRAKER TRANSLATIONS LTD (ASX), GTN LTD (ASX), LY Corp (SGX), EARTHASIA (HKEx), IWS GROUP (HKEx), Tunas Alfin Tbk. (IDX), LEADER EDU (HKEx), GS Hldg (SGX), BOJUN EDU (HKEx), JOHNSON HLDGS (HKEx), QUICKFEE LTD (ASX), URBANISE.COM LIMITED (ASX), UTS MARKETING (HKEx), PROPTECH GROUP LTD (ASX), WONDERFUL SKY (HKEx), FOUR SEASONS EDUCATION (CAYMAN) INC ADS EACH REP 0.5 ORD SHS (NYSE), ANTERIS TECHNOLOGIES LTD (ASX), OTO (SET), TEAMG (SET), CV CHECK LIMITED (ASX), SUNLANDS TECHNOLOGY GROUP SPON ADS EACH REP 0.04 ORD SHS CLASS A (NYSE), ISELECT LTD (ASX), PAYRIGHT LTD (ASX), EAH (Bursa), CHINA SMARTPAY (HKEx), NAMOI COTTON LTD (ASX), SECURITY MATTERS LTD (ASX), Multifiling Mitra Indonesia Tbk. (IDX), STRAITS (Bursa), CHANHIGH (HKEx), CCID CONSULTING (HKEx), DESIGN CAPITAL (HKEx), CREDIT INTELLIGENCE LTD (ASX), NutryFarm (SGX), REDHILL EDUCATION LTD (ASX), MIDLAND IC&I (HKEx), GOLDWAY EDU (HKEx), Dyandra Media International Tbk. (IDX), MGRC (Bursa), SFUND INTL HLDG (HKEx), KNK HOLDINGS (HKEx), WINSON HLDGS HK (HKEx), VECTUS BIOSYSTEMS LTD (ASX), KOMARK (Bursa), NOVA GROUP (HKEx), AWN HOLDINGS LTD (ASX), CYPRESS ENVIRONMENTAL PARTNERS LP (NYSE), ADWAY (HKEx), Secura (SGX), CHING LEE (HKEx), FORTUNE SUN (HKEx), WAC HOLDINGS (HKEx), K W NELSON GP (HKEx), MCLEAN (Bursa), PICORP (Bursa), ZICO Hldgs (SGX), MILLENNIUM SERVICES GROUP LTD (ASX), LCK Global Kedaton Tbk. (IDX), TFP (Bursa), C DIGITAL CUL (HKEx), PUREPROFILE LIMITED (ASX), HYGIEIA GROUP (HKEx), STARLITE HOLD (HKEx), XH NEWS MEDIA (HKEx), Chasen (SGX), DAOHE GLOBAL (HKEx), LINOCRAFT HLDGS (HKEx), SYNERGIS HOLD (HKEx), HEXIMA LIMITED (ASX), GSC (SET), SIS MOBILE (HKEx), K (SET), OOH HOLDINGS (HKEx), KYCKR LIMITED (ASX), TSO (HKEx), ASIAPAC FIN INV (HKEx), ISENTIA GROUP LIMITED (ASX), ROMA GROUP (HKEx), Lasseters Intl (SGX), RAFFLESINTERIOR (HKEx), EBROKER GROUP (HKEx), MVP (SET), CHINA ORIENTED (HKEx), AEC GROUP-OLD (HKEx), VICTOR GROUP HOLDINGS LTD (ASX), Imago Mulia Persada Tbk. (IDX), LUMINA GROUP (HKEx), HOPE LIFE INT (HKEx), MEDIBIO LIMITED (ASX), SPEEDY GLOBAL (HKEx), GREATWALLE INC (HKEx), ORIENTAL PAY (HKEx), ETS GROUP (HKEx), ARIP (SET), Indo Komoditi Korpora Tbk. (IDX), SYNERGY GROUP (HKEx), SITE GROUP INTERNATIONAL LIMITED (ASX), SANBASE CORP (HKEx), CONNEXION TELEMATICS LTD (ASX), DOWWAY (HKEx), AEC GROUP-NEW (HKEx), HSSP INTL (HKEx), BIOXYNE LIMITED (ASX), ENERGY ACTION LTD (ASX), Protech Mitra Perkasa Tbk. (IDX), TOCEAN (Bursa), PPS INT'L (HKEx), DADI EDU (HKEx), ALTERRA LTD (ASX), ROYAL CEN RES (HKEx), Beng Kuang (SGX), AL GROUP (HKEx), RMG (ASX), PHOENITRON HOLD (HKEx), Limas Indonesia Makmur Tbk (IDX), TSF (SET), PROPERTY CONNECT HOLDINGS LTD (ASX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days -+0.260
+1.48 %
10 Days -+1.630
+10.09 %
20 Days 0.100+0.460
+3.23 %
Medium Term Return 3 Months 0.100+3.050
+21.38 %
6 Months 1.430+5.190
+52.58 %
1 Year 31.260+3.340
+239.61 %
Long Term Return 2 Years 31.620+2.140
+215.86 %
3 Years 31.960+1.470
+204.97 %
5 Years 32.520+3.000
+240.32 %
Annualised Return Annualised --
+27.76 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 11.050 - 18.940 Change From 1 Year Low +6.730 % Change From 1 Year Low (%) +60.90
Change From 1 Year High -1.160 % Change From 1 Year High (%) -6.12
2 Years Range 9.500 - 18.940 Change From 2 Years Low +8.280 % Change From 2 Years Low (%) +87.16
Change From 2 Years High -1.160 % Change From 2 Years High (%) -6.12
5 Years Range 9.500 - 22.840 Change From 5 Years Low +8.280 % Change From 5 Years Low (%) +87.16
Change From 5 Years High -5.060 % Change From 5 Years High (%) -22.15
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

The Hackett Group, Inc. engages in the provision of business and technology consulting services. The firm's services include benchmarking, executive advisory, business transformation, enterprise performance management, training and advisory to global business services. It also produces digital transformation including robotic process automation and enterprise cloud application implementation. The company was founded by Ted A. Fernandez and David N. Dungan in 1991 and is headquartered in Miami, FL.

Historical Price Data

Date Open High Low Close Volume VWAP
09 Apr 2021 18.400 18.400 17.710 17.780 207,734 -
08 Apr 2021 17.390 18.940 17.390 18.170 711,790 -
07 Apr 2021 17.270 17.640 17.085 17.360 228,751 -
06 Apr 2021 17.360 17.480 17.080 17.250 152,673 -
05 Apr 2021 16.970 17.620 16.913 17.520 358,600 -
01 Apr 2021 16.540 16.830 16.250 16.820 79,160 -
31 Mar 2021 16.200 16.450 16.030 16.390 185,610 -
30 Mar 2021 16.180 16.380 16.000 16.210 66,995 -
29 Mar 2021 16.350 16.530 16.140 16.150 96,981 -
26 Mar 2021 16.360 16.580 16.052 16.500 98,625 -
25 Mar 2021 15.960 16.350 15.580 16.200 127,940 -
24 Mar 2021 16.020 16.430 15.920 15.920 118,955 -
23 Mar 2021 16.460 16.460 15.760 15.970 170,915 -
22 Mar 2021 17.010 17.662 16.130 16.310 165,316 -
19 Mar 2021 17.370 17.570 17.060 17.440 576,991 -
18 Mar 2021 17.210 17.780 17.160 17.520 293,415 -
17 Mar 2021 17.020 17.460 17.010 17.430 88,994 -
16 Mar 2021 17.230 17.270 16.731 17.240 74,282 -
15 Mar 2021 17.100 17.410 17.000 17.320 111,112 -
12 Mar 2021 17.200 17.480 17.080 17.420 78,961 -
11 Mar 2021 17.300 17.400 17.000 17.170 109,332 -
10 Mar 2021 17.090 17.340 16.930 17.220 67,778 -
Summary
Current 2 Weeks
(26 Mar 2021 to 09 Apr 2021)
16.360 18.940 16.000 17.780 2,186,919 -
Previous 2 Weeks
(12 Mar 2021 to 25 Mar 2021)
17.200 18.940 16.000 16.200 1,806,881 -
4 Weeks from
(11 Feb 2021 to 11 Mar 2021)
14.820 18.940 14.820 17.170 3,046,379 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.