The Hackett Group, Inc. (HCKT)
NASDAQ: HCKT · Real-Time Price · USD
24.70
-0.13 (-0.52%)
Jun 12, 2025, 4:00 PM - Market closed
The Hackett Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 24.82 | 24.82 | 24.56 | 24.70 | 24.70 | -0.52% | 107,779 |
| Jun 11, 2025 | 25.17 | 25.24 | 24.82 | 24.83 | 24.83 | -1.04% | 128,872 |
| Jun 10, 2025 | 24.98 | 25.20 | 24.79 | 25.09 | 25.09 | 0.72% | 213,797 |
| Jun 9, 2025 | 25.03 | 25.12 | 24.86 | 24.91 | 24.91 | -0.36% | 207,110 |
| Jun 6, 2025 | 24.74 | 25.02 | 24.66 | 25.00 | 25.00 | 1.83% | 106,190 |
| Jun 5, 2025 | 24.51 | 24.60 | 24.22 | 24.55 | 24.55 | 0.08% | 112,572 |
| Jun 4, 2025 | 24.65 | 24.71 | 24.36 | 24.53 | 24.53 | -0.12% | 89,792 |
| Jun 3, 2025 | 23.97 | 24.62 | 23.92 | 24.56 | 24.56 | 2.25% | 135,714 |
| Jun 2, 2025 | 24.41 | 24.51 | 23.97 | 24.02 | 24.02 | -2.04% | 155,741 |
| May 30, 2025 | 24.69 | 24.73 | 24.35 | 24.52 | 24.52 | -0.69% | 211,060 |
| May 29, 2025 | 24.58 | 25.27 | 24.30 | 24.69 | 24.69 | 0.65% | 97,180 |
| May 28, 2025 | 25.09 | 25.09 | 24.47 | 24.53 | 24.53 | -2.47% | 165,853 |
| May 27, 2025 | 24.75 | 25.21 | 24.61 | 25.15 | 25.15 | 2.40% | 182,360 |
| May 23, 2025 | 24.28 | 24.65 | 24.28 | 24.56 | 24.56 | -0.93% | 155,328 |
| May 22, 2025 | 24.95 | 25.46 | 24.79 | 24.79 | 24.79 | -0.68% | 186,522 |
| May 21, 2025 | 25.30 | 25.56 | 24.96 | 24.96 | 24.96 | -2.39% | 215,194 |
| May 20, 2025 | 25.79 | 25.94 | 25.55 | 25.57 | 25.57 | -1.12% | 182,100 |
| May 19, 2025 | 25.57 | 25.89 | 25.52 | 25.86 | 25.86 | 0.04% | 188,228 |
| May 16, 2025 | 25.85 | 26.29 | 25.69 | 25.85 | 25.85 | 0.15% | 172,581 |
| May 15, 2025 | 25.65 | 25.98 | 25.16 | 25.81 | 25.81 | 0.66% | 212,844 |
| May 14, 2025 | 25.68 | 25.76 | 25.36 | 25.64 | 25.64 | -0.47% | 168,116 |
| May 13, 2025 | 25.78 | 25.94 | 25.38 | 25.76 | 25.76 | 0.63% | 169,079 |
| May 12, 2025 | 24.87 | 25.85 | 24.87 | 25.60 | 25.60 | 3.35% | 217,533 |
| May 9, 2025 | 24.61 | 24.92 | 24.30 | 24.77 | 24.77 | 0.45% | 198,130 |
| May 8, 2025 | 24.15 | 24.70 | 23.65 | 24.66 | 24.66 | 3.01% | 433,166 |
| May 7, 2025 | 23.22 | 25.00 | 21.44 | 23.94 | 23.94 | -7.96% | 820,246 |
| May 6, 2025 | 26.40 | 26.53 | 25.98 | 26.01 | 26.01 | -2.44% | 195,737 |
| May 5, 2025 | 26.10 | 26.76 | 26.10 | 26.66 | 26.66 | 1.29% | 145,761 |
| May 2, 2025 | 25.78 | 26.35 | 25.74 | 26.32 | 26.32 | 2.57% | 109,714 |
| May 1, 2025 | 25.55 | 25.86 | 25.40 | 25.66 | 25.66 | 0.47% | 126,802 |
| Apr 30, 2025 | 25.57 | 25.83 | 25.01 | 25.54 | 25.54 | -0.89% | 147,890 |
| Apr 29, 2025 | 25.26 | 25.80 | 25.04 | 25.77 | 25.77 | 1.70% | 168,358 |
| Apr 28, 2025 | 25.55 | 25.72 | 25.07 | 25.34 | 25.34 | -0.94% | 140,275 |
| Apr 25, 2025 | 25.56 | 25.69 | 25.00 | 25.58 | 25.58 | -0.27% | 72,441 |
| Apr 24, 2025 | 25.46 | 25.76 | 25.32 | 25.65 | 25.65 | 0.51% | 86,171 |
| Apr 23, 2025 | 26.08 | 26.20 | 25.34 | 25.52 | 25.52 | -0.47% | 145,379 |
| Apr 22, 2025 | 25.45 | 25.79 | 25.07 | 25.64 | 25.64 | 1.71% | 126,374 |
| Apr 21, 2025 | 25.62 | 26.18 | 25.13 | 25.21 | 25.21 | -2.51% | 83,831 |
| Apr 17, 2025 | 26.01 | 26.48 | 25.70 | 25.86 | 25.86 | -0.65% | 93,193 |
| Apr 16, 2025 | 26.16 | 26.42 | 25.83 | 26.03 | 26.03 | -0.84% | 87,922 |
| Apr 15, 2025 | 26.34 | 26.60 | 26.20 | 26.25 | 26.25 | -0.42% | 94,855 |
| Apr 14, 2025 | 26.85 | 27.04 | 25.99 | 26.36 | 26.36 | 0.38% | 139,369 |
| Apr 11, 2025 | 26.69 | 27.62 | 26.00 | 26.26 | 26.26 | -0.30% | 120,053 |
| Apr 10, 2025 | 26.48 | 27.01 | 25.73 | 26.34 | 26.34 | -2.08% | 142,791 |
| Apr 9, 2025 | 25.83 | 27.75 | 25.54 | 26.90 | 26.90 | 3.34% | 219,309 |
| Apr 8, 2025 | 27.16 | 28.13 | 25.70 | 26.03 | 26.03 | -1.92% | 163,074 |
| Apr 7, 2025 | 26.41 | 27.67 | 25.36 | 26.54 | 26.54 | -2.25% | 249,212 |
| Apr 4, 2025 | 27.60 | 27.99 | 26.86 | 27.15 | 27.15 | -3.83% | 172,483 |
| Apr 3, 2025 | 28.42 | 28.57 | 27.83 | 28.23 | 28.23 | -3.32% | 115,231 |
| Apr 2, 2025 | 28.91 | 29.22 | 28.78 | 29.20 | 29.20 | - | 94,164 |