The Hackett Group, Inc. (HCKT)
NASDAQ: HCKT · Real-Time Price · USD
25.50
-0.15 (-0.58%)
Apr 25, 2025, 4:00 PM EDT - Market closed

The Hackett Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202525.5625.6925.0025.5825.58-0.27%72,441
Apr 24, 202525.4625.7625.3225.6525.650.51%86,171
Apr 23, 202526.0826.2025.3425.5225.52-0.47%145,379
Apr 22, 202525.4525.7925.0725.6425.641.71%126,374
Apr 21, 202525.6226.1825.1325.2125.21-2.51%83,831
Apr 17, 202526.0126.4825.7025.8625.86-0.65%93,193
Apr 16, 202526.1626.4225.8326.0326.03-0.84%87,922
Apr 15, 202526.3426.6026.2026.2526.25-0.42%94,855
Apr 14, 202526.8527.0425.9926.3626.360.38%139,369
Apr 11, 202526.6927.6226.0026.2626.26-0.30%120,053
Apr 10, 202526.4827.0125.7326.3426.34-2.08%142,791
Apr 9, 202525.8327.7525.5426.9026.903.34%219,309
Apr 8, 202527.1628.1325.7026.0326.03-1.92%163,074
Apr 7, 202526.4127.6725.3626.5426.54-2.25%249,212
Apr 4, 202527.6027.9926.8627.1527.15-3.83%172,483
Apr 3, 202528.4228.5727.8328.2328.23-3.32%115,231
Apr 2, 202528.9129.2228.7829.2029.20-94,164
Apr 1, 202529.0929.5228.8429.2029.20-0.07%97,300
Mar 31, 202529.0029.3728.8929.2229.220.17%232,463
Mar 28, 202529.3229.4228.7729.1729.17-0.27%150,248
Mar 27, 202529.4129.5128.9829.2529.250.83%114,922
Mar 26, 202528.8329.4528.8329.0129.010.66%116,762
Mar 25, 202528.9229.2628.7928.8228.82-0.14%123,713
Mar 24, 202528.8329.0328.5528.8628.861.16%118,291
Mar 21, 202528.4528.6928.2328.5328.53-0.66%214,361
Mar 20, 202528.7429.0028.5228.7228.60-0.17%107,558
Mar 19, 202528.4428.9328.1928.7728.651.45%124,233
Mar 18, 202528.2328.5628.0828.3628.240.14%85,543
Mar 17, 202528.1128.5428.1128.3228.200.46%94,150
Mar 14, 202528.3328.6727.9828.1928.070.11%86,857
Mar 13, 202528.4329.0727.7928.1628.04-1.09%146,850
Mar 12, 202528.8629.1728.2428.4728.35-1.11%104,258
Mar 11, 202528.8029.2828.6628.7928.670.03%97,255
Mar 10, 202528.8629.4028.7228.7828.66-1.37%155,697
Mar 7, 202529.2429.6528.8229.1829.06-0.61%160,440
Mar 6, 202529.4229.6529.0029.3629.24-0.61%94,359
Mar 5, 202530.0030.3829.2829.5429.420.10%162,722
Mar 4, 202529.7629.9529.4629.5129.39-1.96%108,256
Mar 3, 202530.4130.5029.8930.1029.97-0.92%163,227
Feb 28, 202530.2130.3930.0030.3830.250.30%202,064
Feb 27, 202530.9930.9929.9530.2930.16-0.95%152,435
Feb 26, 202530.0630.7929.9630.5830.451.29%126,444
Feb 25, 202530.0030.6729.8730.1930.06-0.07%154,840
Feb 24, 202530.3830.5729.8630.2130.080.10%212,850
Feb 21, 202530.8731.2829.9930.1830.05-1.66%201,908
Feb 20, 202530.7330.9329.8930.6930.56-0.29%209,125
Feb 19, 202532.3834.0230.4830.7830.65-2.66%250,209
Feb 18, 202532.2632.2731.4431.6231.49-1.00%152,909
Feb 14, 202531.8732.2931.6431.9431.810.22%122,012
Feb 13, 202531.5731.9531.3031.8731.741.56%126,860