The Hackett Group, Inc. (HCKT)
NASDAQ: HCKT · Real-Time Price · USD
18.44
-0.65 (-3.40%)
Oct 10, 2025, 3:05 PM EDT - Market open
The Hackett Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 19.04 | 19.10 | 19.04 | 19.17 | - | 0.39% | 2,939 |
| Oct 9, 2025 | 19.14 | 19.14 | 18.83 | 19.09 | 19.09 | -0.21% | 163,438 |
| Oct 8, 2025 | 19.25 | 19.27 | 18.99 | 19.13 | 19.13 | -0.21% | 121,268 |
| Oct 7, 2025 | 19.23 | 19.30 | 19.01 | 19.17 | 19.17 | -0.21% | 154,258 |
| Oct 6, 2025 | 19.14 | 19.28 | 18.99 | 19.21 | 19.21 | 0.68% | 153,127 |
| Oct 3, 2025 | 18.99 | 19.49 | 18.97 | 19.08 | 19.08 | 0.47% | 155,888 |
| Oct 2, 2025 | 18.99 | 19.08 | 18.85 | 18.99 | 18.99 | -0.16% | 172,566 |
| Oct 1, 2025 | 18.94 | 19.05 | 18.74 | 19.02 | 19.02 | 0.05% | 187,200 |
| Sep 30, 2025 | 19.04 | 19.09 | 18.84 | 19.01 | 19.01 | -0.16% | 216,937 |
| Sep 29, 2025 | 19.31 | 19.39 | 18.94 | 19.04 | 19.04 | -1.30% | 252,657 |
| Sep 26, 2025 | 19.32 | 19.53 | 19.15 | 19.29 | 19.29 | 0.10% | 215,107 |
| Sep 25, 2025 | 19.57 | 19.57 | 19.15 | 19.27 | 19.27 | -2.03% | 231,646 |
| Sep 24, 2025 | 19.58 | 19.75 | 19.48 | 19.67 | 19.67 | 0.41% | 153,299 |
| Sep 23, 2025 | 19.77 | 19.95 | 19.52 | 19.59 | 19.59 | -0.91% | 150,739 |
| Sep 22, 2025 | 19.71 | 19.85 | 19.58 | 19.77 | 19.77 | -0.25% | 193,969 |
| Sep 19, 2025 | 20.63 | 20.69 | 19.78 | 19.82 | 19.82 | -4.20% | 640,563 |
| Sep 18, 2025 | 20.40 | 20.87 | 20.30 | 20.69 | 20.57 | 1.67% | 297,839 |
| Sep 17, 2025 | 20.71 | 21.04 | 20.31 | 20.35 | 20.23 | -1.79% | 234,259 |
| Sep 16, 2025 | 20.68 | 20.82 | 20.54 | 20.72 | 20.60 | - | 197,675 |
| Sep 15, 2025 | 20.59 | 21.05 | 20.59 | 20.72 | 20.60 | -0.91% | 197,102 |
| Sep 12, 2025 | 21.14 | 21.21 | 20.75 | 20.91 | 20.78 | -1.69% | 461,045 |
| Sep 11, 2025 | 20.79 | 21.33 | 20.32 | 21.27 | 21.14 | 4.01% | 190,279 |
| Sep 10, 2025 | 20.97 | 20.97 | 20.37 | 20.45 | 20.33 | -2.29% | 366,531 |
| Sep 9, 2025 | 21.02 | 21.17 | 20.66 | 20.93 | 20.80 | -0.29% | 145,458 |
| Sep 8, 2025 | 20.94 | 21.02 | 20.68 | 20.99 | 20.86 | 0.24% | 169,154 |
| Sep 5, 2025 | 20.73 | 21.07 | 20.54 | 20.94 | 20.81 | 0.87% | 154,161 |
| Sep 4, 2025 | 20.42 | 20.79 | 20.24 | 20.76 | 20.64 | 1.91% | 195,952 |
| Sep 3, 2025 | 20.47 | 20.60 | 20.23 | 20.37 | 20.25 | -1.07% | 200,670 |
| Sep 2, 2025 | 20.59 | 20.78 | 20.30 | 20.59 | 20.47 | -1.10% | 285,477 |
| Aug 29, 2025 | 20.67 | 20.90 | 20.49 | 20.82 | 20.70 | 0.82% | 206,301 |
| Aug 28, 2025 | 20.79 | 20.95 | 20.45 | 20.65 | 20.53 | -0.10% | 189,706 |
| Aug 27, 2025 | 20.92 | 21.04 | 20.51 | 20.67 | 20.55 | -1.20% | 252,563 |
| Aug 26, 2025 | 20.86 | 21.07 | 20.75 | 20.92 | 20.79 | 0.14% | 321,872 |
| Aug 25, 2025 | 21.10 | 21.10 | 20.68 | 20.89 | 20.76 | -0.95% | 242,389 |
| Aug 22, 2025 | 20.17 | 21.13 | 20.17 | 21.09 | 20.96 | 5.50% | 284,781 |
| Aug 21, 2025 | 20.02 | 20.41 | 19.93 | 19.99 | 19.87 | -0.70% | 358,873 |
| Aug 20, 2025 | 20.48 | 20.62 | 20.07 | 20.13 | 20.01 | -1.61% | 360,107 |
| Aug 19, 2025 | 20.55 | 20.82 | 20.38 | 20.46 | 20.34 | -0.15% | 244,958 |
| Aug 18, 2025 | 20.27 | 20.55 | 20.07 | 20.49 | 20.37 | 1.09% | 356,935 |
| Aug 15, 2025 | 20.43 | 20.49 | 20.01 | 20.27 | 20.15 | -0.30% | 462,677 |
| Aug 14, 2025 | 21.05 | 21.05 | 20.24 | 20.33 | 20.21 | -4.28% | 274,988 |
| Aug 13, 2025 | 20.94 | 21.40 | 20.84 | 21.24 | 21.11 | 1.38% | 306,481 |
| Aug 12, 2025 | 20.60 | 21.23 | 20.21 | 20.95 | 20.82 | 2.34% | 387,992 |
| Aug 11, 2025 | 20.77 | 20.92 | 20.25 | 20.47 | 20.35 | -1.02% | 349,998 |
| Aug 8, 2025 | 20.90 | 21.06 | 20.55 | 20.68 | 20.56 | -0.96% | 446,237 |
| Aug 7, 2025 | 21.04 | 21.21 | 20.62 | 20.88 | 20.75 | 0.80% | 437,378 |
| Aug 6, 2025 | 19.80 | 21.38 | 19.39 | 20.72 | 20.59 | -9.06% | 1,140,772 |
| Aug 5, 2025 | 23.20 | 23.28 | 22.68 | 22.78 | 22.64 | -2.15% | 338,767 |
| Aug 4, 2025 | 23.02 | 23.72 | 22.96 | 23.28 | 23.14 | 1.22% | 398,935 |
| Aug 1, 2025 | 23.14 | 23.14 | 22.77 | 23.00 | 22.86 | -1.67% | 390,847 |