The Hackett Group, Inc. (HCKT)
NASDAQ: HCKT · Real-Time Price · USD
14.33
+0.24 (1.70%)
At close: Mar 5, 2026, 4:00 PM EST
15.01
+0.68 (4.71%)
After-hours: Mar 5, 2026, 4:43 PM EST
The Hackett Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 14.09 | 14.42 | 14.09 | 14.33 | 14.33 | 1.70% | 233,882 |
| Mar 4, 2026 | 13.97 | 14.14 | 13.75 | 14.09 | 14.09 | 1.51% | 222,182 |
| Mar 3, 2026 | 13.54 | 14.09 | 13.53 | 13.88 | 13.88 | 1.09% | 373,388 |
| Mar 2, 2026 | 13.38 | 13.78 | 13.31 | 13.73 | 13.73 | 0.51% | 355,738 |
| Feb 27, 2026 | 13.85 | 13.85 | 13.43 | 13.66 | 13.66 | -2.36% | 279,001 |
| Feb 26, 2026 | 13.52 | 14.03 | 13.52 | 13.99 | 13.99 | 3.63% | 396,102 |
| Feb 25, 2026 | 13.25 | 13.57 | 12.91 | 13.50 | 13.50 | 2.66% | 430,510 |
| Feb 24, 2026 | 12.92 | 13.49 | 12.92 | 13.15 | 13.15 | 1.31% | 421,268 |
| Feb 23, 2026 | 13.89 | 13.89 | 12.76 | 12.98 | 12.98 | -7.02% | 416,220 |
| Feb 20, 2026 | 14.37 | 14.51 | 13.86 | 13.96 | 13.96 | -3.86% | 574,298 |
| Feb 19, 2026 | 14.83 | 14.95 | 14.06 | 14.52 | 14.52 | -4.60% | 632,005 |
| Feb 18, 2026 | 15.00 | 15.25 | 13.87 | 15.22 | 15.22 | 10.05% | 607,047 |
| Feb 17, 2026 | 14.03 | 14.05 | 13.54 | 13.83 | 13.83 | -0.72% | 362,929 |
| Feb 13, 2026 | 13.87 | 14.14 | 13.74 | 13.93 | 13.93 | 0.94% | 250,864 |
| Feb 12, 2026 | 14.50 | 14.50 | 13.61 | 13.80 | 13.80 | -4.03% | 318,172 |
| Feb 11, 2026 | 15.35 | 15.53 | 14.21 | 14.38 | 14.38 | -6.07% | 292,063 |
| Feb 10, 2026 | 15.61 | 15.76 | 15.28 | 15.31 | 15.31 | -1.98% | 172,448 |
| Feb 9, 2026 | 16.10 | 16.10 | 15.58 | 15.62 | 15.62 | -3.40% | 183,778 |
| Feb 6, 2026 | 16.07 | 16.23 | 15.89 | 16.17 | 16.17 | 0.87% | 224,882 |
| Feb 5, 2026 | 16.48 | 16.66 | 15.93 | 16.03 | 16.03 | -2.73% | 276,174 |
| Feb 4, 2026 | 17.13 | 17.33 | 16.45 | 16.48 | 16.48 | -3.29% | 200,711 |
| Feb 3, 2026 | 18.57 | 18.57 | 16.90 | 17.04 | 17.04 | -8.88% | 232,487 |
| Feb 2, 2026 | 18.31 | 18.87 | 18.31 | 18.70 | 18.70 | 2.47% | 180,733 |
| Jan 30, 2026 | 18.33 | 18.51 | 18.18 | 18.25 | 18.25 | -1.51% | 342,247 |
| Jan 29, 2026 | 18.69 | 18.75 | 18.29 | 18.53 | 18.53 | -0.54% | 137,064 |
| Jan 28, 2026 | 19.21 | 19.26 | 18.62 | 18.63 | 18.63 | -3.17% | 151,182 |
| Jan 27, 2026 | 19.44 | 19.44 | 19.16 | 19.24 | 19.24 | -1.38% | 103,444 |
| Jan 26, 2026 | 19.61 | 19.68 | 19.33 | 19.51 | 19.51 | -0.71% | 134,136 |
| Jan 23, 2026 | 19.82 | 19.87 | 19.50 | 19.65 | 19.65 | -1.16% | 163,545 |
| Jan 22, 2026 | 19.70 | 20.40 | 19.70 | 19.88 | 19.88 | 1.12% | 194,703 |
| Jan 21, 2026 | 19.79 | 20.11 | 19.50 | 19.66 | 19.66 | -0.41% | 178,377 |
| Jan 20, 2026 | 20.02 | 20.18 | 19.70 | 19.74 | 19.74 | -2.95% | 124,781 |
| Jan 16, 2026 | 20.38 | 20.39 | 20.19 | 20.34 | 20.34 | -0.25% | 144,070 |
| Jan 15, 2026 | 20.41 | 20.60 | 20.33 | 20.39 | 20.39 | -0.34% | 156,137 |
| Jan 14, 2026 | 20.31 | 20.55 | 20.17 | 20.46 | 20.46 | 0.79% | 197,565 |
| Jan 13, 2026 | 20.64 | 20.64 | 20.25 | 20.30 | 20.30 | -1.36% | 178,000 |
| Jan 12, 2026 | 20.17 | 20.64 | 20.10 | 20.58 | 20.58 | 1.48% | 159,440 |
| Jan 9, 2026 | 20.29 | 20.50 | 20.07 | 20.28 | 20.28 | - | 121,580 |
| Jan 8, 2026 | 19.81 | 20.31 | 19.77 | 20.28 | 20.28 | 1.76% | 168,191 |
| Jan 7, 2026 | 20.07 | 20.15 | 19.72 | 19.93 | 19.93 | -0.40% | 128,050 |
| Jan 6, 2026 | 19.79 | 20.08 | 19.70 | 20.01 | 20.01 | 0.86% | 172,023 |
| Jan 5, 2026 | 19.56 | 20.16 | 19.45 | 19.84 | 19.84 | 1.48% | 236,119 |
| Jan 2, 2026 | 19.78 | 19.78 | 19.41 | 19.55 | 19.55 | -0.41% | 347,961 |
| Dec 31, 2025 | 19.80 | 19.80 | 19.54 | 19.63 | 19.63 | -0.96% | 150,416 |
| Dec 30, 2025 | 19.93 | 20.00 | 19.74 | 19.82 | 19.82 | -0.65% | 119,696 |
| Dec 29, 2025 | 19.99 | 20.06 | 19.84 | 19.95 | 19.95 | -0.10% | 138,097 |
| Dec 26, 2025 | 19.99 | 20.09 | 19.79 | 19.97 | 19.97 | -0.35% | 118,582 |
| Dec 24, 2025 | 20.01 | 20.08 | 19.86 | 20.04 | 20.04 | 0.86% | 195,101 |
| Dec 23, 2025 | 19.74 | 20.02 | 19.65 | 19.87 | 19.87 | -0.35% | 175,394 |
| Dec 22, 2025 | 19.90 | 20.17 | 19.86 | 19.94 | 19.82 | - | 410,761 |