The Hackett Group, Inc. (HCKT)
NASDAQ: HCKT · Real-Time Price · USD
20.88
+0.16 (0.77%)
Aug 7, 2025, 4:00 PM - Market closed
Paycor HCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 21.04 | 21.21 | 20.62 | 20.88 | 20.88 | 0.80% | 437,378 |
| Aug 6, 2025 | 19.80 | 21.38 | 19.39 | 20.72 | 20.72 | -9.06% | 1,140,772 |
| Aug 5, 2025 | 23.20 | 23.28 | 22.68 | 22.78 | 22.78 | -2.15% | 338,767 |
| Aug 4, 2025 | 23.02 | 23.72 | 22.96 | 23.28 | 23.28 | 1.22% | 398,935 |
| Aug 1, 2025 | 23.14 | 23.14 | 22.77 | 23.00 | 23.00 | -1.67% | 390,847 |
| Jul 31, 2025 | 23.02 | 23.65 | 22.69 | 23.39 | 23.39 | 1.30% | 402,583 |
| Jul 30, 2025 | 23.16 | 23.30 | 22.91 | 23.09 | 23.09 | 0.39% | 225,701 |
| Jul 29, 2025 | 23.36 | 23.38 | 22.86 | 23.00 | 23.00 | -0.90% | 197,821 |
| Jul 28, 2025 | 23.30 | 23.34 | 23.09 | 23.21 | 23.21 | -0.26% | 86,827 |
| Jul 25, 2025 | 23.14 | 23.34 | 22.95 | 23.27 | 23.27 | 0.39% | 103,764 |
| Jul 24, 2025 | 23.48 | 23.53 | 23.16 | 23.18 | 23.18 | -1.49% | 99,700 |
| Jul 23, 2025 | 23.33 | 23.54 | 23.26 | 23.53 | 23.53 | 0.86% | 132,154 |
| Jul 22, 2025 | 23.22 | 23.72 | 23.22 | 23.33 | 23.33 | 0.43% | 161,968 |
| Jul 21, 2025 | 23.52 | 23.66 | 23.19 | 23.23 | 23.23 | -0.39% | 248,919 |
| Jul 18, 2025 | 23.98 | 24.12 | 23.19 | 23.32 | 23.32 | -1.81% | 382,886 |
| Jul 17, 2025 | 23.89 | 24.17 | 23.75 | 23.75 | 23.75 | -0.71% | 234,079 |
| Jul 16, 2025 | 24.03 | 24.71 | 23.87 | 23.92 | 23.92 | 0.42% | 146,386 |
| Jul 15, 2025 | 24.61 | 24.77 | 23.79 | 23.82 | 23.82 | -3.25% | 242,118 |
| Jul 14, 2025 | 24.62 | 24.96 | 24.48 | 24.62 | 24.62 | -0.16% | 150,252 |
| Jul 11, 2025 | 25.13 | 25.28 | 24.60 | 24.66 | 24.66 | -2.45% | 197,847 |
| Jul 10, 2025 | 25.95 | 26.01 | 25.28 | 25.28 | 25.28 | -2.47% | 170,548 |
| Jul 9, 2025 | 25.81 | 26.02 | 25.58 | 25.92 | 25.92 | 0.50% | 153,125 |
| Jul 8, 2025 | 25.60 | 26.09 | 25.52 | 25.79 | 25.79 | 1.38% | 191,164 |
| Jul 7, 2025 | 25.67 | 25.94 | 25.31 | 25.44 | 25.44 | -0.93% | 193,508 |
| Jul 3, 2025 | 25.26 | 25.82 | 25.18 | 25.68 | 25.68 | 2.11% | 160,767 |
| Jul 2, 2025 | 25.44 | 25.50 | 25.10 | 25.15 | 25.15 | -1.06% | 124,956 |
| Jul 1, 2025 | 25.42 | 25.97 | 25.35 | 25.42 | 25.42 | - | 121,063 |
| Jun 30, 2025 | 25.34 | 25.62 | 25.22 | 25.42 | 25.42 | 1.03% | 246,615 |
| Jun 27, 2025 | 25.21 | 25.46 | 24.82 | 25.16 | 25.16 | 0.08% | 251,559 |
| Jun 26, 2025 | 25.29 | 25.30 | 24.93 | 25.14 | 25.14 | -0.08% | 238,523 |
| Jun 25, 2025 | 25.49 | 25.55 | 25.10 | 25.16 | 25.16 | -1.45% | 291,651 |
| Jun 24, 2025 | 24.38 | 25.59 | 24.19 | 25.53 | 25.53 | 5.71% | 411,795 |
| Jun 23, 2025 | 23.50 | 24.15 | 23.41 | 24.15 | 24.15 | 2.77% | 333,026 |
| Jun 20, 2025 | 23.74 | 23.77 | 23.07 | 23.50 | 23.50 | -0.76% | 306,380 |
| Jun 18, 2025 | 24.08 | 24.16 | 23.64 | 23.68 | 23.56 | -1.66% | 175,230 |
| Jun 17, 2025 | 24.20 | 24.47 | 24.05 | 24.08 | 23.96 | -1.35% | 261,201 |
| Jun 16, 2025 | 24.25 | 24.70 | 24.25 | 24.41 | 24.29 | 1.29% | 290,187 |
| Jun 13, 2025 | 24.53 | 24.53 | 24.07 | 24.10 | 23.98 | -2.43% | 229,281 |
| Jun 12, 2025 | 24.82 | 24.82 | 24.56 | 24.70 | 24.58 | -0.52% | 107,780 |
| Jun 11, 2025 | 25.17 | 25.24 | 24.82 | 24.83 | 24.70 | -1.04% | 128,872 |
| Jun 10, 2025 | 24.98 | 25.20 | 24.79 | 25.09 | 24.96 | 0.72% | 213,797 |
| Jun 9, 2025 | 25.03 | 25.12 | 24.86 | 24.91 | 24.78 | -0.36% | 207,110 |
| Jun 6, 2025 | 24.74 | 25.02 | 24.66 | 25.00 | 24.87 | 1.83% | 106,190 |
| Jun 5, 2025 | 24.51 | 24.60 | 24.22 | 24.55 | 24.43 | 0.08% | 112,572 |
| Jun 4, 2025 | 24.65 | 24.71 | 24.36 | 24.53 | 24.41 | -0.12% | 89,792 |
| Jun 3, 2025 | 23.97 | 24.62 | 23.92 | 24.56 | 24.44 | 2.25% | 135,714 |
| Jun 2, 2025 | 24.41 | 24.51 | 23.97 | 24.02 | 23.90 | -2.04% | 155,741 |
| May 30, 2025 | 24.69 | 24.73 | 24.35 | 24.52 | 24.40 | -0.69% | 211,060 |
| May 29, 2025 | 24.58 | 25.27 | 24.30 | 24.69 | 24.57 | 0.65% | 97,180 |
| May 28, 2025 | 25.09 | 25.09 | 24.47 | 24.53 | 24.41 | -2.47% | 165,853 |