Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,200.3
27.3 (0.86%)

 

  • STI Straits Times Index
    3,200.3
    27.3 (0.86%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,587.5
    9.1 (0.58%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    28,610.7
    -26.8 (-0.09%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,418.9
    -22.4 (-0.65%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    29,357.8
    26.5 (0.09%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,928.3
    -41.9 (-0.70%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,799.6M
  • Value: 1,479.4M
  • Rise: 165
  • Fall: 169
  • Unch: 435

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Shen Yao0.008-
Renaissance United0.003+0.001
ESR-REIT0.390-0.020
Sembcorp Marine0.198-0.002
SPH1.520-0.270
Jiutian Chemical0.100+0.001
VCPlus0.032-0.001
Blumont0.005-
MM2 Asia0.063-
YZJ Shipbldg SGD1.530+0.010

World Indices

World Indices
Name Last Change
Nasdaq 13,752.2 +119.4
HSI 28,610.7 -26.8
HSCEI 10,699.0 -57.4
Jakarta 5,928.3 -41.9
Nikkei 225 29,357.8 +26.4
SSE Comp 3,418.9 -22.4
Shanghai A 3,583.5 -23.5
Shanghai B 248.2 -0.4
KOSPI 3,197.2 +18.5

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 06 May 2021 (End of trading day)
Last (USD): 16.360 Change: +0.110 High: 16.360 Remarks: -
Change (%): +0.68 Low: 15.830
Open 16.250 Yesterday's Close 16.25
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 287,463 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 90.382 Trailing PE f 90.383 Price / NAV b 3.5111
Dividend (USD) d 0.282681 Cash In Hand (USD) g 1.6356 Issued & Paid-up Shares c 30,236,400
Dividend Yield (%) d 1.728 Price / Cash In Hand g 10.002 Treasury Shares h 27,609,752
Market Cap (M) 494.668 Enterprise Value (M) 451.336
Piotroski F Score 5 Exchange Code HCKT Par Value ( $ ) n.a.
52 Weeks Volatility (%) 38.20 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 494.668 90.382 90.383 3.5111 1.728
Industry Miscellaneous Commercial Services NASDAQ 1,996.646 180.095 273.796 7.5914 0.149
Local Peer COPART INC NASDAQ 28,958.285 41.374 40.974 9.8411 -
Local Peer ETSY INC NASDAQ 20,040.813 57.383 59.517 - -
Local Peer PPD INC NASDAQ 16,197.589 134.808 85.062 -25.3043 -
Local Peer PRA HEALTH SCIENCES INC NASDAQ 11,035.305 56.005 51.730 7.0897 -
Local Peer MARAVAI LIFESCIENCES HLDGS INC NASDAQ 9,166.137 119.216 119.214 103.5506 -
Local Peer SYNEOS HEALTH INC NASDAQ 8,483.111 44.003 42.858 2.6208 -
Local Peer CONCENTRIX CORPORATION NASDAQ 8,069.241 48.961 48.961 3.3773 -
Local Peer CDK GLOBAL INC NASDAQ 6,639.355 31.997 29.223 -15.1409 1.094
Local Peer R1 RCM INC NASDAQ 6,401.678 135.053 - 22.5723 -
Local Peer MEDPACE HOLDINGS INC NASDAQ 5,896.203 40.684 37.039 6.8646 -
Local Peer ADAPTIVE BIOTECHNOLOGIES CORP NASDAQ 5,124.146 - - - -
Local Peer TTEC HOLDINGS INC NASDAQ 4,708.169 39.682 39.682 10.5873 0.735
Other Local Peers PROGYNY INC (NASDAQ), GRAND CANYON EDUCATION (NASDAQ), ZYMERGEN INC (NASDAQ), STAMPS.COM INC (NASDAQ), BANDWIDTH INC (NASDAQ), LAUREATE EDUCATION INC (NASDAQ), ALX ONCOLOGY HLDGS INC (NASDAQ), EVO PAYMENTS INC (NASDAQ), HEALTHCARE SERVICES GROUP INC (NASDAQ), TELOS CORPORATION (NASDAQ), REPAY HOLDINGS CORPORATION (NASDAQ), PRA GROUP INC (NASDAQ), CARDTRONICS PLC (NASDAQ), ICF INTERNATIONAL INC (NASDAQ), PMV PHARMACEUTICALS INC (NASDAQ), CONDUENT INC (NASDAQ), FRANCHISE GROUP INC (NASDAQ), DESIGN THERAPEUTICS INC (NASDAQ), PAYA HOLDINGS INC (NASDAQ), HURON CONSULTING GROUP INC (NASDAQ), NV5 GLOBAL IN (NASDAQ), FORRESTER RESEARCH INC (NASDAQ), PHARMING GROUP NV SPON ADS EACH REP 10 ORD SHS (NASDAQ), PAE INCORPORATED (NASDAQ), SP PLUS CORP (NASDAQ), PROMETHEUS BIOSCIENCES INC (NASDAQ), REKOR SYSTEMS INC (NASDAQ), SILENCE THERAPEUTICS PLC SPON ADS EACH REP 3 ORD SHS (NASDAQ), WINMARK CORPORATION (NASDAQ), NEWTEK BUSINESS SERVICES CORP COM USD0.02 (NASDAQ), CRA INTERNATIONAL INC (NASDAQ), BIT DIGITAL INC (NASDAQ), KIMBALL ELECTRONICS INC (NASDAQ), MONEYGRAM INTERNATIONAL INC (NASDAQ), WILLDAN GROUP INC (NASDAQ), ATOMERA INCORPORATED (NASDAQ), CELCUITY INC (NASDAQ), ACACIA RESEARCH CORP (NASDAQ), COMSCORE INC (NASDAQ), VITRU LTD (NASDAQ), IDEX BIOMETRICS ASA SPON ADS EACH REP 75 ORD SHS (NASDAQ), INFORMATION SERVICES GROUP INC (NASDAQ), SELECT INTERIOR CONCEPTS INC (NASDAQ), GAIA INC NEW (NASDAQ), CENTOGENE NV (NASDAQ), POINTS INTERNATIONAL LTD (NASDAQ), CINEDIGM CORPORATION (NASDAQ), RISE EDUCATION CAYMAN LTD SPON ADR EACH REP 2 ORD SHS (NASDAQ), LINCOLN EDUCATIONAL SERVICES CORP (NASDAQ), PAYSIGN INC (NASDAQ), TARENA INTL INC SPON ADS EACH REPR 1 ORD SHS (NASDAQ), CALYXT INC (NASDAQ), EXICURE INC (NASDAQ), USIO INC (NASDAQ), LIXIANG EDUCATION HLDG SPON ADS EACH REP 5 ORD SHS REG S (NASDAQ), BOXLIGHT CORPORATION (NASDAQ), LONGBOARD PHARMACEUTICALS INC (NASDAQ), VIVOS THERAPEUTICS INC (NASDAQ), PERFORMANT FINANCIAL (NASDAQ), MEATECH 3D LTD SPON ADS EACH REPR TEN ORD SHS (NASDAQ), ALLIED ESPORTS ENTERTAINMENT INC (NASDAQ), ATA CREATIVITY GLOBAL SPON ADS EACH REP 2 ORD SHS (NASDAQ), URBAN GRO INC (NASDAQ), WHERE FOOD COMES FROM (NASDAQ), OPGEN INC (NASDAQ), METEN EDTECHX EDUCATION GROUP LTD (NASDAQ), ODYSSEY MARINE EXPLORATION (NASDAQ), VERB TECHNOLOGY COMPANY INC (NASDAQ), VINCO VENTURES INC (NASDAQ), MIND C.T.I (NASDAQ), RESEARCH SOLUTIONS INC (NASDAQ), ALJ REGIONAL HOLDINGS INC (NASDAQ), CROWN ELECTROKINETICS CORP (NASDAQ), SALARIUS PHARMACEUTICALS INC (NASDAQ), ELITE EDUCATION GRP INTL LTD (NASDAQ), ZHONGCHAO INC (NASDAQ), NXT-ID INC (NASDAQ), SPAR GROUP INC (NASDAQ), TRXADE GROUP INC (NASDAQ), LIGHTBRIDGE CORPORATION (NASDAQ), WAH FU EDUCATION GROUP LIMITED (NASDAQ), VERIFYME INC (NASDAQ), WILHELMINA INTERNATIONAL INC (NASDAQ), CHINA LIBERAL EDUCATION HLDGS LTD (NASDAQ), LM FUNDING AMERICA INC (NASDAQ)
Global Peer RELX PLC SPON ADS EACH REPR 1 ORD SHS GBP0.144 NYSE 51,132.346 32.577 32.577 17.8210 2.449
Global Peer EQUIFAX INC NYSE 28,863.083 55.495 48.412 8.6989 0.658
Global Peer FLEETCOR TECHNOLOGIES INC NYSE 23,875.493 33.904 33.904 7.1155 -
Global Peer GARTNER INC NYSE 19,920.684 74.681 55.998 22.3427 -
Global Peer BROADRIDGE FINANCIAL SOLUTION INC NYSE 19,149.177 41.404 37.053 12.0488 1.340
Global Peer CHARLES RIVER LABORATORIES NYSE 16,912.770 46.425 45.093 7.7442 -
Global Peer CLARIVATE PLC NYSE 16,886.243 - - 1.7601 -
Global Peer REA GROUP LIMITED ASX 20,616.858 183.467 149.235 20.8144 0.703
Global Peer PHARMARON HKEx 119,990.813 91.081 79.840 11.1208 0.238
Global Peer PAGSEGURO DIGITAL LTD NYSE 14,758.769 58.938 58.938 8.2294 -
Other Global Peers CERIDIAN HCM HLDG INC (NYSE), CHEGG INC (NYSE), BOOZ ALLEN HAMILTON HLDG CORP (NYSE), PAYSAFE LTD (NYSE), CAE INC (NYSE), GENPACT LIMITED (NYSE), BRIGHT HORIZONS FAM SOLUTIONS INC (NYSE), ADT INC (NYSE), RITCHIE BROS AUCTIONEERS (NYSE), SHIFT4 PAYMENTS INC (NYSE), TRAVELSKY TECH (HKEx), MAXIMUS INC (NYSE), CHINA EDU GROUP (HKEx), TRINET GROUP INC (NYSE), FTI CONSULTING INC (NYSE), CHINA EAST EDU (HKEx), RESIDEO TECHNOLOGIES INC (NYSE), BRINK S COMPANY (NYSE), WNS HOLDINGS LTD SPONS ADR EA REPR 1 ORD SHS (NYSE), ABM INDUSTRIES INC (NYSE), YUHUA EDU (HKEx), HOPE EDU (HKEx), Nanofilm (SGX), CONSTELLIUM SE (FRANCE) (NYSE), VIVINT SMART HOME INC (NYSE), KAR AUCTION SERVICES INC (NYSE), LINK ADMINISTRATION HLDGS LTD (ASX), BROOKFIELD BUSINESS PARTNERS L P (NYSE), BRIGHTVIEW HLDGS INC (NYSE), TAL EDUCATION GROUP SPON ADS EACH REP 0.3333 CL A ORD SHS (NYSE), CBIZ INC (NYSE), CORPORATE TRAVEL (ASX), VITROX (Bursa), TIANLI EDU (HKEx), EVOLENT HEALTH INC (NYSE), KOOLEARN (HKEx), HAITONG UT (HKEx), MONTROSE ENVIRONMENTAL GROUP INC (NYSE), IFAST (SGX), GREENTOWN MGMT (HKEx), JMT (SET), IPH LTD (ASX), NEW HIGHER EDU (HKEx), WISDOM EDU INTL (HKEx), DONNELLEY FINANCIAL SOLUTIONS INC (NYSE), VIAD CORP (NYSE), MINSHENG EDU (HKEx), OMNI BRIDGEWAY LTD (ASX), SMARTGROUP CORPORATION LIMITED (ASX), DIGITAL MEDIA SOLUTIONS INC (NYSE), MABPHARM-B (HKEx), CHINA VAST (HKEx), VECTRUS INC (NYSE), The Place Hldg (SGX), VICOM Ltd (SGX), BIRMINGHAM SPTS (HKEx), GLOBAL SHIP LEASE INC (NYSE), SCHOLAR EDU (HKEx), SAMPLE TECH (HKEx), CH XINHUA EDU (HKEx), NEUEDU (HKEx), FRANKLIN COVEY CO (NYSE), ASENSUS SURGICAL INC (NYSE American), DATANG ENVIRO (HKEx), C-LINK SQ (HKEx), EDGENTA (Bursa), CHAYO (SET), EMERALD HOLDING INC (NYSE), HUALI UNIV GP (HKEx), TMT (SET), SUN INT'L (HKEx), CHEN LIN EDU (HKEx), STARTEK INC (NYSE), SERVICE STREAM LTD (ASX), TUFIN SOFTWARE TECHNOLOGIES LTD (NYSE), CATAPULT GROUP INTERNATIONAL LTD (ASX), Prodia Widyahusada Tbk. (IDX), ATENTO SA (NYSE), GP STRATEGIES CORP (NYSE), KISS (SET), MAINSTREAM GROUP HOLDINGS LTD (ASX), TEAM INC (NYSE), PUXIN LIMITED ADS EACH REP 2 ORD SHS (NYSE), BESTSTUDY EDU (HKEx), HUMAN (SET), BOL (SET), PICO FAR EAST (HKEx), CHINA CHUNLAI (HKEx), Bhakti Multi Artha Tbk. (IDX), Raffles Edu (SGX), UNIVERSAL TECHNICAL INSTITUTE (NYSE), SEG (Bursa), ATLAN (Bursa), NETBAY (SET), TESSERENT LTD (ASX), AUCT (SET), CRMI (HKEx), U BANQUET GP (HKEx), RHYTHM BIOSCIENCES LTD (ASX), INNO (Bursa), BRIGHT SCHOLAR EDUCATION HLDGS LTD SPON ADR EACH REP 1 ORD SHS CL A (NYSE), CLASS LTD (ASX), 3P LEARNING LIMITED (ASX), UnUsUaL (SGX), GENETIC SIGNATURES LTD (ASX), GOLDSTREAM INV (HKEx), GREENLAND BROAD (HKEx), SMIT (HKEx), ONESMART INTL ED GRP LTD SPON EACH ADS REP 40 ORD SHS CLASS A (NYSE), BROOK (SET), Blumont (SGX), SO (SET), NVD (SET), SLD GROUP (HKEx), ELSOFT (Bursa), OURGAME (HKEx), QANTM INTELLECTUAL PROPERTY LTD (ASX), GLOBAL M H-OLD (HKEx), HK EDU INTL (HKEx), GLOBAL M H-NEW (HKEx), COUNTPLUS LTD (ASX), GINGKO EDU (HKEx), 21CENTURY EDU (HKEx), SCICOM (Bursa), DASHAN EDU (HKEx), VMOTO LIMITED (ASX), CREATIVE HLDGS (HKEx), WENYE GROUP (HKEx), KELLY PARTNERS GROUP HOLDINGS LTD (ASX), IIG (SET), ZONBONG ENVIRO (HKEx), PROTEOMICS INTL LABORATORIES LTD (ASX), BKD (SET), SLATER & GORDON LIMITED (ASX), STI (SET), NETWORK-1 TECHNOLOGIES INC (NYSE American), AVA RISK GROUP LTD (ASX), PROPTECH GROUP LTD (ASX), STRAKER TRANSLATIONS LTD (ASX), GRAPHEX GROUP (HKEx), WONDERFUL SKY (HKEx), TOCEAN (Bursa), MEDIWELCOME (HKEx), GTN LTD (ASX), LEADER EDU (HKEx), IWS GROUP (HKEx), BOJUN EDU (HKEx), GS Hldg (SGX), LY Corp (SGX), 99 TECHNOLOGY LTD CDI (ASX), URBANISE.COM LIMITED (ASX), ISELECT LTD (ASX), JOHNSON HLDGS (HKEx), Tunas Alfin Tbk. (IDX), RYB EDUCATION INC SPON ADS EACH REP 1 ORD CLASS A SHS (NYSE), TEAMG (SET), UTS MARKETING (HKEx), OTO (SET), DESIGN CAPITAL (HKEx), SUNLANDS TECHNOLOGY GROUP SPON ADS EACH REP 0.04 ORD SHS CLASS A (NYSE), FOUR SEASONS EDUCATION (CAYMAN) INC ADS EACH REP 0.5 ORD SHS (NYSE), ANTERIS TECHNOLOGIES LTD (ASX), CV CHECK LIMITED (ASX), QUICKFEE LTD (ASX), STRAITS (Bursa), NAMOI COTTON LTD (ASX), CCID CONSULTING (HKEx), PAYRIGHT LTD (ASX), SECURITY MATTERS LTD (ASX), CHINA SMARTPAY (HKEx), Multifiling Mitra Indonesia Tbk. (IDX), MIDLAND IC&I (HKEx), CHANHIGH (HKEx), EAH (Bursa), NutryFarm (SGX), FORTUNE SUN (HKEx), SFUND INTL HLDG (HKEx), MGRC (Bursa), WINSON HLDGS HK (HKEx), CREDIT INTELLIGENCE LTD (ASX), REDHILL EDUCATION LTD (ASX), MCLEAN (Bursa), NOVA GROUP (HKEx), CYPRESS ENVIRONMENTAL PARTNERS LP (NYSE), Dyandra Media International Tbk. (IDX), ADWAY (HKEx), Secura (SGX), AWN HOLDINGS LTD (ASX), VECTUS BIOSYSTEMS LTD (ASX), CHING LEE (HKEx), K W NELSON GP (HKEx), KNK HOLDINGS (HKEx), ZICO Hldgs (SGX), SYNERGY GROUP (HKEx), MILLENNIUM SERVICES GROUP LTD (ASX), PUREPROFILE LIMITED (ASX), TFP (Bursa), C DIGITAL CUL (HKEx), HYGIEIA GROUP (HKEx), STARLITE HOLD (HKEx), PICORP (Bursa), KOMARK (Bursa), XH NEWS MEDIA (HKEx), SIS MOBILE (HKEx), ASIAPAC FIN INV (HKEx), Chasen (SGX), WAC HOLDINGS (HKEx), DAOHE GLOBAL (HKEx), TSO (HKEx), K (SET), HEXIMA LIMITED (ASX), SPEEDY GLOBAL (HKEx), Lasseters Intl (SGX), LINOCRAFT HLDGS (HKEx), GSC (SET), ROMA GROUP (HKEx), CHINA ORIENTED (HKEx), KYCKR LIMITED (ASX), RAFFLESINTERIOR (HKEx), LUMINA GROUP (HKEx), SYNERGIS HOLD (HKEx), EBROKER GROUP (HKEx), VICTOR GROUP HOLDINGS LTD (ASX), OOH HOLDINGS (HKEx), ISENTIA GROUP LIMITED (ASX), GREATWALLE INC (HKEx), MVP (SET), BIOXYNE LIMITED (ASX), MEDIBIO LIMITED (ASX), SITE GROUP INTERNATIONAL LIMITED (ASX), ARIP (SET), Indo Komoditi Korpora Tbk. (IDX), ORIENTAL PAY (HKEx), ETS GROUP (HKEx), SANBASE CORP (HKEx), HOPE LIFE INT (HKEx), Imago Mulia Persada Tbk. (IDX), DOWWAY (HKEx), HSSP INTL (HKEx), CONNEXION TELEMATICS LTD (ASX), PPS INT'L (HKEx), ENERGY ACTION LTD (ASX), AEC GROUP (HKEx), DADI EDU (HKEx), Protech Mitra Perkasa Tbk. (IDX), GOLDWAY EDU (HKEx), ALTERRA LTD (ASX), RMG (ASX), AL GROUP (HKEx), ROYAL CEN RES (HKEx), Beng Kuang (SGX), 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 --0.270
-1.62 %
10 Days --0.780
-4.55 %
20 Days --1.420
-7.99 %
Medium Term Return 3 Months 0.100+1.910
+13.91 %
6 Months 1.430+1.860
+22.69 %
1 Year 31.260+2.240
+237.25 %
Long Term Return 2 Years 31.620+0.100
+195.08 %
3 Years 31.960+0.250
+199.94 %
5 Years 32.520+1.680
+232.97 %
Annualised Return Annualised --
+27.20 %
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 +5.310 % Change From 1 Year Low (%) +48.05
Change From 1 Year High -2.580 % Change From 1 Year High (%) -13.62
2 Years Range 9.500 - 18.940 Change From 2 Years Low +6.860 % Change From 2 Years Low (%) +72.21
Change From 2 Years High -2.580 % Change From 2 Years High (%) -13.62
5 Years Range 9.500 - 22.840 Change From 5 Years Low +6.860 % Change From 5 Years Low (%) +72.21
Change From 5 Years High -6.480 % Change From 5 Years High (%) -28.37
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
06 May 2021 16.250 16.360 15.830 16.360 287,463 -
05 May 2021 16.730 16.730 16.180 16.250 215,124 -
04 May 2021 16.830 16.830 16.555 16.680 262,871 -
03 May 2021 16.680 16.929 16.630 16.850 84,062 -
30 Apr 2021 16.920 16.930 16.580 16.630 151,923 -
29 Apr 2021 17.100 17.105 16.905 17.020 78,584 -
28 Apr 2021 17.070 17.075 16.910 16.930 69,900 -
27 Apr 2021 17.130 17.285 17.010 17.120 123,530 -
26 Apr 2021 17.010 17.279 16.960 17.160 136,611 -
23 Apr 2021 17.150 17.345 17.060 17.140 82,623 -
22 Apr 2021 17.120 17.200 17.000 17.070 106,232 -
21 Apr 2021 17.080 17.440 17.030 17.170 74,482 -
20 Apr 2021 16.970 17.098 16.810 17.010 112,669 -
19 Apr 2021 17.140 17.150 16.660 17.020 153,885 -
16 Apr 2021 17.350 17.350 17.080 17.130 113,090 -
15 Apr 2021 17.330 17.480 17.060 17.200 53,547 -
14 Apr 2021 17.160 17.340 17.000 17.200 105,368 -
13 Apr 2021 17.410 17.810 17.040 17.220 125,195 -
12 Apr 2021 17.980 17.980 17.100 17.510 145,643 -
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 -
Summary
Current 2 Weeks
(23 Apr 2021 to 06 May 2021)
17.150 17.345 15.830 16.360 1,492,691 -
Previous 2 Weeks
(09 Apr 2021 to 22 Apr 2021)
18.400 18.400 15.830 17.070 1,197,845 -
4 Weeks from
(11 Mar 2021 to 08 Apr 2021)
17.300 17.400 15.830 18.170 3,895,398 -
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.