The Hackett Group, Inc. (FRA:AWT)
Germany · Delayed Price · Currency is EUR 15.80
0.00 (0.00%)
At close: Dec 1, 2025
The Hackett Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Nov 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Nov 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Nov 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Nov 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Nov 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.29% | - |
| Nov 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Nov 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Nov 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Nov 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Nov 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Nov 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Nov 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Nov 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Nov 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Nov 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Nov 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Nov 6, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | - |
| Nov 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Nov 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Nov 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Oct 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Oct 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Oct 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Oct 28, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -1.85% | 150 |
| Oct 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Oct 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Oct 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Oct 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Oct 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Oct 20, 2025 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | 1.88% | 295 |
| Oct 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Oct 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Oct 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Oct 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Oct 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.82% | - |
| Oct 10, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 1.84% | 29 |
| Oct 9, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Oct 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Oct 7, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Oct 6, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 1.23% | 216 |
| Oct 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Oct 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Oct 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Sep 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | - |
| Sep 29, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 0.61% | 260 |
| Sep 26, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Sep 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 24, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | - | 200 |
| Sep 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |