Skip to main content
The Hackett Group, Inc. (HCKT)
NASDAQ: HCKT · Real-Time Price · USD
30.81
-0.17 (-0.55%)
Dec 20, 2024, 4:00 PM EST - Market closed

The Hackett Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202430.4231.5830.4230.8130.81-0.90%196,167
Dec 19, 202430.8931.4430.3831.0930.981.17%102,045
Dec 18, 202432.0132.3030.6530.7330.62-4.09%118,904
Dec 17, 202432.0632.3731.9732.0431.93-0.22%95,489
Dec 16, 202431.9732.3931.8132.1132.000.53%107,638
Dec 13, 202431.8632.0531.5831.9431.83-0.03%91,210
Dec 12, 202432.1532.2831.9431.9531.84-0.56%67,933
Dec 11, 202432.2632.6032.0632.1332.020.56%143,787
Dec 10, 202432.1332.2831.6431.9531.84-0.56%112,843
Dec 9, 202432.3032.8332.0832.1332.02-0.59%120,397
Dec 6, 202432.3632.4732.0932.3232.210.28%63,890
Dec 5, 202432.1732.7431.8332.2332.120.44%100,905
Dec 4, 202431.6232.2531.6232.0931.981.33%81,586
Dec 3, 202431.5431.7531.2231.6731.560.35%79,131
Dec 2, 202431.4631.7831.1631.5631.450.70%80,505
Nov 29, 202431.6731.7831.1931.3431.23-0.38%54,118
Nov 27, 202431.5831.8031.1131.4631.35-0.16%65,353
Nov 26, 202431.1331.5431.1331.5131.400.99%90,805
Nov 25, 202431.2831.6931.2031.2031.090.78%86,014
Nov 22, 202430.8031.1630.7330.9630.850.91%63,205
Nov 21, 202430.7730.8030.4430.6830.570.43%71,982
Nov 20, 202430.3830.5829.9930.5530.440.53%81,658
Nov 19, 202430.0530.5529.9230.3930.280.07%92,158
Nov 18, 202430.2930.6330.2030.3730.260.16%97,397
Nov 15, 202431.0031.0530.0030.3230.21-1.59%165,317
Nov 14, 202431.3331.3330.5530.8130.70-1.72%83,990
Nov 13, 202432.0732.3431.2631.3531.24-2.09%154,561
Nov 12, 202431.4032.0931.4032.0231.911.33%163,092
Nov 11, 202431.4131.8431.2131.6031.491.74%130,036
Nov 8, 202430.3031.1330.3031.0630.952.61%145,013
Nov 7, 202430.7830.7829.8030.2730.16-1.53%193,586
Nov 6, 202429.5430.7529.5430.7430.637.41%265,499
Nov 5, 202427.6028.6825.3628.6228.5217.54%338,472
Nov 4, 202424.2324.6624.1324.3524.260.54%102,289
Nov 1, 202424.3824.6024.0624.2224.13-0.41%89,174
Oct 31, 202424.5724.6524.2924.3224.23-1.02%108,628
Oct 30, 202424.7125.1324.5424.5724.48-0.49%66,345
Oct 29, 202424.6724.8824.6424.6924.60-0.04%61,978
Oct 28, 202424.5724.9624.5724.7024.610.53%107,133
Oct 25, 202425.0325.0524.5324.5724.48-1.21%75,817
Oct 24, 202425.0425.1224.6924.8724.78-0.52%98,510
Oct 23, 202425.2125.2724.9425.0024.91-1.26%67,884
Oct 22, 202425.4525.5425.1925.3225.23-0.74%42,906
Oct 21, 202425.6925.7225.4225.5125.42-0.62%104,589
Oct 18, 202426.2426.2425.6625.6725.58-2.02%54,342
Oct 17, 202426.1126.2225.9526.2026.110.23%63,764
Oct 16, 202426.0126.3325.9226.1426.051.75%105,458
Oct 15, 202425.7726.0525.6025.6925.60-0.27%131,080
Oct 14, 202425.8226.0625.6825.7625.670.27%52,075
Oct 11, 202425.3325.7125.3325.6925.601.46%66,036
Oct 10, 202425.2825.4525.2625.3225.23-0.74%62,078
Oct 9, 202425.4525.6825.3425.5125.420.24%64,502
Oct 8, 202425.3425.5425.2325.4525.360.91%51,374
Oct 7, 202425.6225.7325.1225.2225.13-1.56%64,638
Oct 4, 202425.6725.8225.4825.6225.530.79%43,263
Oct 3, 202425.8325.8325.4125.4225.33-1.66%67,268
Oct 2, 202425.9126.1125.7525.8525.76-0.27%77,554
Oct 1, 202426.1626.1625.8125.9225.83-1.33%67,492
Sep 30, 202425.9726.3825.9726.2726.181.16%107,006
Sep 27, 202426.2726.3125.9425.9725.88-0.38%74,135
Sep 26, 202425.9426.2325.8026.0725.981.32%108,637
Sep 25, 202426.0726.1925.6025.7325.64-1.15%113,127
Sep 24, 202426.2626.2625.5626.0325.94-0.46%117,864
Sep 23, 202426.2026.3225.9026.1526.060.50%92,317
Sep 20, 202426.7426.7426.0126.0225.93-3.20%259,250
Sep 19, 202426.9526.9526.3626.8826.671.13%104,974
Sep 18, 202426.7627.0626.5626.5826.37-0.60%177,309
Sep 17, 202425.8826.7525.8826.7426.533.40%208,999
Sep 16, 202425.7625.9225.5825.8625.661.02%157,020
Sep 13, 202425.4125.7025.1825.6025.401.91%182,224
Sep 12, 202425.3125.3125.0725.1224.93-0.04%77,782
Sep 11, 202425.1725.2024.7425.1324.94-0.83%60,508
Sep 10, 202425.2725.5125.1125.3425.140.04%65,830
Sep 9, 202425.3225.5025.1625.3325.130.40%75,791
Sep 6, 202425.6225.6825.0925.2325.03-1.83%68,292
Sep 5, 202426.0226.0225.5625.7025.50-0.77%123,613
Sep 4, 202426.1426.1425.6725.9025.70-0.69%111,095
Sep 3, 202426.4626.7326.0226.0825.88-1.58%120,466
Aug 30, 202426.5326.7326.2326.5026.30-0.19%131,324
Aug 29, 202426.5826.6526.2726.5526.340.57%124,229
Aug 28, 202425.9326.4125.8926.4026.201.89%181,943
Aug 27, 202425.8526.0425.8525.9125.71-0.50%65,647
Aug 26, 202426.0426.3125.8826.0425.84-127,084
Aug 23, 202425.8126.3125.8126.0425.841.17%132,047
Aug 22, 202426.0626.0625.6925.7425.54-1.23%59,840
Aug 21, 202426.1726.2025.9726.0625.860.08%77,255
Aug 20, 202426.3026.5025.9326.0425.84-0.76%110,721
Aug 19, 202425.5526.3525.5426.2426.042.34%249,533
Aug 16, 202425.5225.8125.4425.6425.440.51%137,468
Aug 15, 202425.7925.7925.3825.5125.310.51%153,539
Aug 14, 202425.4225.4525.0925.3825.180.12%152,491
Aug 13, 202425.3525.4824.6925.3525.150.72%162,801
Aug 12, 202425.5625.8725.0425.1724.98-1.18%127,257
Aug 9, 202425.4625.5325.2625.4725.27-0.20%154,986
Aug 8, 202426.1426.1425.4125.5225.32-0.97%112,427
Aug 7, 202425.6826.9425.2225.7725.571.98%152,053
Aug 6, 202425.2525.8625.1825.2725.070.08%107,035
Aug 5, 202425.7925.7924.8725.2525.05-5.22%145,761
Aug 2, 202426.1626.9225.8826.6426.43-1.00%96,857
Aug 1, 202427.2527.5826.5226.9126.70-1.36%297,493