Skip to main content
logo
The Hackett Group, Inc. (HCKT)
NASDAQ: HCKT · Real-Time Price · USD
18.11
+0.07 (0.39%)
At close: Oct 31, 2025, 4:00 PM EDT
18.47
+0.36 (1.99%)
After-hours: Oct 31, 2025, 7:54 PM EDT

The Hackett Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 202517.9718.2417.9018.1118.110.39%213,328
Oct 30, 202517.8218.2817.7718.0418.041.12%186,108
Oct 29, 202518.4218.4717.6617.8417.84-3.20%239,031
Oct 28, 202518.6018.6818.4218.4318.43-0.65%255,970
Oct 27, 202518.9419.0618.5118.5518.55-2.01%192,053
Oct 24, 202518.9419.0718.7318.9318.931.12%162,260
Oct 23, 202518.9519.0418.6218.7218.72-1.21%421,400
Oct 22, 202519.1719.2518.9018.9518.95-1.15%189,380
Oct 21, 202518.7119.2218.7019.1719.171.91%255,860
Oct 20, 202518.8419.0418.6418.8118.811.07%217,171
Oct 17, 202518.8818.9518.5418.6118.61-1.43%229,374
Oct 16, 202519.1919.3518.7418.8818.88-1.72%236,485
Oct 15, 202519.1919.4819.0019.2119.210.73%179,010
Oct 14, 202518.7119.1318.6419.0719.071.11%152,190
Oct 13, 202518.6118.8918.3818.8618.862.17%189,050
Oct 10, 202519.1819.2618.4318.4618.46-3.30%187,037
Oct 9, 202519.1419.1418.8319.0919.09-0.21%163,438
Oct 8, 202519.2519.2718.9919.1319.13-0.21%121,268
Oct 7, 202519.2319.3019.0119.1719.17-0.21%154,258
Oct 6, 202519.1419.2818.9919.2119.210.68%153,127
Oct 3, 202518.9919.4918.9719.0819.080.47%155,888
Oct 2, 202518.9919.0818.8518.9918.99-0.16%172,566
Oct 1, 202518.9419.0518.7419.0219.020.05%187,200
Sep 30, 202519.0419.0918.8419.0119.01-0.16%216,937
Sep 29, 202519.3119.3918.9419.0419.04-1.30%252,657
Sep 26, 202519.3219.5319.1519.2919.290.10%215,107
Sep 25, 202519.5719.5719.1519.2719.27-2.03%231,646
Sep 24, 202519.5819.7519.4819.6719.670.41%153,299
Sep 23, 202519.7719.9519.5219.5919.59-0.91%150,739
Sep 22, 202519.7119.8519.5819.7719.77-0.25%193,969
Sep 19, 202520.6320.6919.7819.8219.82-4.20%640,563
Sep 18, 202520.4020.8720.3020.6920.571.67%297,839
Sep 17, 202520.7121.0420.3120.3520.23-1.79%234,259
Sep 16, 202520.6820.8220.5420.7220.60-197,675
Sep 15, 202520.5921.0520.5920.7220.60-0.91%197,102
Sep 12, 202521.1421.2120.7520.9120.78-1.69%461,045
Sep 11, 202520.7921.3320.3221.2721.144.01%190,279
Sep 10, 202520.9720.9720.3720.4520.33-2.29%366,531
Sep 9, 202521.0221.1720.6620.9320.80-0.29%145,458
Sep 8, 202520.9421.0220.6820.9920.860.24%169,154
Sep 5, 202520.7321.0720.5420.9420.810.87%154,161
Sep 4, 202520.4220.7920.2420.7620.641.91%195,952
Sep 3, 202520.4720.6020.2320.3720.25-1.07%200,670
Sep 2, 202520.5920.7820.3020.5920.47-1.10%285,477
Aug 29, 202520.6720.9020.4920.8220.700.82%206,301
Aug 28, 202520.7920.9520.4520.6520.53-0.10%189,706
Aug 27, 202520.9221.0420.5120.6720.55-1.20%252,563
Aug 26, 202520.8621.0720.7520.9220.790.14%321,872
Aug 25, 202521.1021.1020.6820.8920.76-0.95%242,389
Aug 22, 202520.1721.1320.1721.0920.965.50%284,781