The Hackett Group, Inc. (HCKT)
NASDAQ: HCKT · Real-Time Price · USD
20.35
-0.37 (-1.79%)
Sep 17, 2025, 4:00 PM EDT - Market closed
The Hackett Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 20.71 | 21.04 | 20.31 | 20.35 | 20.35 | -1.79% | 234,258 |
| Sep 16, 2025 | 20.68 | 20.82 | 20.54 | 20.72 | 20.72 | - | 197,675 |
| Sep 15, 2025 | 20.59 | 21.05 | 20.59 | 20.72 | 20.72 | -0.91% | 197,102 |
| Sep 12, 2025 | 21.14 | 21.21 | 20.75 | 20.91 | 20.91 | -1.69% | 461,045 |
| Sep 11, 2025 | 20.79 | 21.33 | 20.32 | 21.27 | 21.27 | 4.01% | 190,279 |
| Sep 10, 2025 | 20.97 | 20.97 | 20.37 | 20.45 | 20.45 | -2.29% | 366,531 |
| Sep 9, 2025 | 21.02 | 21.17 | 20.66 | 20.93 | 20.93 | -0.29% | 145,458 |
| Sep 8, 2025 | 20.94 | 21.02 | 20.68 | 20.99 | 20.99 | 0.24% | 169,154 |
| Sep 5, 2025 | 20.73 | 21.07 | 20.54 | 20.94 | 20.94 | 0.87% | 154,161 |
| Sep 4, 2025 | 20.42 | 20.79 | 20.24 | 20.76 | 20.76 | 1.91% | 195,952 |
| Sep 3, 2025 | 20.47 | 20.60 | 20.23 | 20.37 | 20.37 | -1.07% | 200,670 |
| Sep 2, 2025 | 20.59 | 20.78 | 20.30 | 20.59 | 20.59 | -1.10% | 285,477 |
| Aug 29, 2025 | 20.67 | 20.90 | 20.49 | 20.82 | 20.82 | 0.82% | 206,301 |
| Aug 28, 2025 | 20.79 | 20.95 | 20.45 | 20.65 | 20.65 | -0.10% | 189,706 |
| Aug 27, 2025 | 20.92 | 21.04 | 20.51 | 20.67 | 20.67 | -1.20% | 252,563 |
| Aug 26, 2025 | 20.86 | 21.07 | 20.75 | 20.92 | 20.92 | 0.14% | 321,872 |
| Aug 25, 2025 | 21.10 | 21.10 | 20.68 | 20.89 | 20.89 | -0.95% | 242,389 |
| Aug 22, 2025 | 20.17 | 21.13 | 20.17 | 21.09 | 21.09 | 5.50% | 284,781 |
| Aug 21, 2025 | 20.02 | 20.41 | 19.93 | 19.99 | 19.99 | -0.70% | 358,873 |
| Aug 20, 2025 | 20.48 | 20.62 | 20.07 | 20.13 | 20.13 | -1.61% | 360,107 |
| Aug 19, 2025 | 20.55 | 20.82 | 20.38 | 20.46 | 20.46 | -0.15% | 244,958 |
| Aug 18, 2025 | 20.27 | 20.55 | 20.07 | 20.49 | 20.49 | 1.09% | 356,935 |
| Aug 15, 2025 | 20.43 | 20.49 | 20.01 | 20.27 | 20.27 | -0.30% | 462,677 |
| Aug 14, 2025 | 21.05 | 21.05 | 20.24 | 20.33 | 20.33 | -4.28% | 274,988 |
| Aug 13, 2025 | 20.94 | 21.40 | 20.84 | 21.24 | 21.24 | 1.38% | 306,481 |
| Aug 12, 2025 | 20.60 | 21.23 | 20.21 | 20.95 | 20.95 | 2.34% | 387,992 |
| Aug 11, 2025 | 20.77 | 20.92 | 20.25 | 20.47 | 20.47 | -1.02% | 349,998 |
| Aug 8, 2025 | 20.90 | 21.06 | 20.55 | 20.68 | 20.68 | -0.96% | 446,237 |
| 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 |