Skip to main content
The Hackett Group, Inc. (HCKT)
NASDAQ: HCKT · Real-Time Price · USD
30.61
+0.06 (0.18%)
Nov 21, 2024, 10:43 AM EST - Market open

The Hackett Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202430.3830.5829.9930.5530.550.53%81,658
Nov 19, 202430.0530.5529.9230.3930.390.07%92,158
Nov 18, 202430.2930.6330.2030.3730.370.16%97,397
Nov 15, 202431.0031.0530.0030.3230.32-1.59%165,317
Nov 14, 202431.3331.3330.5530.8130.81-1.72%83,990
Nov 13, 202432.0732.3431.2631.3531.35-2.09%154,561
Nov 12, 202431.4032.0931.4032.0232.021.33%163,092
Nov 11, 202431.4131.8431.2131.6031.601.74%130,036
Nov 8, 202430.3031.1330.3031.0631.062.61%145,013
Nov 7, 202430.7830.7829.8030.2730.27-1.53%193,586
Nov 6, 202429.5430.7529.5430.7430.747.41%265,499
Nov 5, 202427.6028.6825.3628.6228.6217.54%338,472
Nov 4, 202424.2324.6624.1324.3524.350.54%102,289
Nov 1, 202424.3824.6024.0624.2224.22-0.41%89,174
Oct 31, 202424.5724.6524.2924.3224.32-1.02%108,628
Oct 30, 202424.7125.1324.5424.5724.57-0.49%66,345
Oct 29, 202424.6724.8824.6424.6924.69-0.04%61,978
Oct 28, 202424.5724.9624.5724.7024.700.53%107,133
Oct 25, 202425.0325.0524.5324.5724.57-1.21%75,817
Oct 24, 202425.0425.1224.6924.8724.87-0.52%98,510
Oct 23, 202425.2125.2724.9425.0025.00-1.26%67,884
Oct 22, 202425.4525.5425.1925.3225.32-0.74%42,906
Oct 21, 202425.6925.7225.4225.5125.51-0.62%104,589
Oct 18, 202426.2426.2425.6625.6725.67-2.02%54,342
Oct 17, 202426.1126.2225.9526.2026.200.23%63,764
Oct 16, 202426.0126.3325.9226.1426.141.75%105,458
Oct 15, 202425.7726.0525.6025.6925.69-0.27%131,080
Oct 14, 202425.8226.0625.6825.7625.760.27%52,075
Oct 11, 202425.3325.7125.3325.6925.691.46%66,036
Oct 10, 202425.2825.4525.2625.3225.32-0.74%62,078
Oct 9, 202425.4525.6825.3425.5125.510.24%64,502
Oct 8, 202425.3425.5425.2325.4525.450.91%51,374
Oct 7, 202425.6225.7325.1225.2225.22-1.56%64,638
Oct 4, 202425.6725.8225.4825.6225.620.79%43,263
Oct 3, 202425.8325.8325.4125.4225.42-1.66%67,268
Oct 2, 202425.9126.1125.7525.8525.85-0.27%77,554
Oct 1, 202426.1626.1625.8125.9225.92-1.33%67,492
Sep 30, 202425.9726.3825.9726.2726.271.16%107,006
Sep 27, 202426.2726.3125.9425.9725.97-0.38%74,135
Sep 26, 202425.9426.2325.8026.0726.071.32%108,637
Sep 25, 202426.0726.1925.6025.7325.73-1.15%113,127
Sep 24, 202426.2626.2625.5626.0326.03-0.46%117,864
Sep 23, 202426.2026.3225.9026.1526.150.50%92,317
Sep 20, 202426.7426.7426.0126.0226.02-3.20%259,250
Sep 19, 202426.9526.9526.3626.8826.771.13%104,974
Sep 18, 202426.7627.0626.5626.5826.47-0.60%177,309
Sep 17, 202425.8826.7525.8826.7426.633.40%208,999
Sep 16, 202425.7625.9225.5825.8625.751.02%157,020
Sep 13, 202425.4125.7025.1825.6025.491.91%182,224
Sep 12, 202425.3125.3125.0725.1225.01-0.04%77,782
Sep 11, 202425.1725.2024.7425.1325.02-0.83%60,508
Sep 10, 202425.2725.5125.1125.3425.230.04%65,830
Sep 9, 202425.3225.5025.1625.3325.220.40%75,791
Sep 6, 202425.6225.6825.0925.2325.12-1.83%68,292
Sep 5, 202426.0226.0225.5625.7025.59-0.77%123,613
Sep 4, 202426.1426.1425.6725.9025.79-0.69%111,095
Sep 3, 202426.4626.7326.0226.0825.97-1.58%120,466
Aug 30, 202426.5326.7326.2326.5026.39-0.19%131,324
Aug 29, 202426.5826.6526.2726.5526.440.57%124,229
Aug 28, 202425.9326.4125.8926.4026.291.89%181,943
Aug 27, 202425.8526.0425.8525.9125.80-0.50%65,647
Aug 26, 202426.0426.3125.8826.0425.93-127,084
Aug 23, 202425.8126.3125.8126.0425.931.17%132,047
Aug 22, 202426.0626.0625.6925.7425.63-1.23%59,840
Aug 21, 202426.1726.2025.9726.0625.950.08%77,255
Aug 20, 202426.3026.5025.9326.0425.93-0.76%110,721
Aug 19, 202425.5526.3525.5426.2426.132.34%249,533
Aug 16, 202425.5225.8125.4425.6425.530.51%137,468
Aug 15, 202425.7925.7925.3825.5125.400.51%153,539
Aug 14, 202425.4225.4525.0925.3825.270.12%152,491
Aug 13, 202425.3525.4824.6925.3525.240.72%162,801
Aug 12, 202425.5625.8725.0425.1725.06-1.18%127,257
Aug 9, 202425.4625.5325.2625.4725.36-0.20%154,986
Aug 8, 202426.1426.1425.4125.5225.41-0.97%112,427
Aug 7, 202425.6826.9425.2225.7725.661.98%152,053
Aug 6, 202425.2525.8625.1825.2725.160.08%107,035
Aug 5, 202425.7925.7924.8725.2525.14-5.22%145,761
Aug 2, 202426.1626.9225.8826.6426.53-1.00%96,857
Aug 1, 202427.2527.5826.5226.9126.80-1.36%297,493
Jul 31, 202426.8527.6826.7227.2827.171.64%233,159
Jul 30, 202426.0626.9025.6826.8426.733.11%156,170
Jul 29, 202425.9026.2025.6926.0325.920.04%105,671
Jul 26, 202425.3426.0425.3426.0225.913.62%132,401
Jul 25, 202424.6625.4724.6625.1125.001.91%155,705
Jul 24, 202424.5024.8724.4324.6424.54-0.16%103,568
Jul 23, 202424.2224.6824.2124.6824.581.86%113,000
Jul 22, 202423.8024.3023.5724.2324.131.76%101,774
Jul 19, 202424.0624.0623.7323.8123.71-0.83%53,542
Jul 18, 202424.3324.6323.8224.0123.91-1.36%100,014
Jul 17, 202423.8724.4323.8724.3424.241.25%205,925
Jul 16, 202423.1724.0923.1724.0423.944.80%148,428
Jul 15, 202422.5023.0322.3622.9422.843.05%120,720
Jul 12, 202422.3522.6122.2622.2622.170.54%73,515
Jul 11, 202421.6922.2121.6322.1422.053.60%109,768
Jul 10, 202421.3721.3721.1321.3721.280.42%76,016
Jul 9, 202421.5621.6321.2621.2821.19-1.53%97,839
Jul 8, 202421.2421.7521.2421.6121.522.03%81,446
Jul 5, 202421.4221.5721.1221.1821.09-1.53%107,517
Jul 3, 202421.7521.9521.5121.5121.42-1.83%58,657
Jul 2, 202421.5921.9421.5821.9121.821.67%68,314