Skip to main content
logo
The Hackett Group, Inc. (HCKT)
NASDAQ: HCKT · Real-Time Price · USD
18.27
-0.26 (-1.40%)
At close: Jan 30, 2026, 4:00 PM EST
18.25
-0.02 (-0.11%)
After-hours: Jan 30, 2026, 5:25 PM EST

The Hackett Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202618.3318.5118.1818.2518.25-1.51%342,247
Jan 29, 202618.6918.7518.2918.5318.53-0.54%137,064
Jan 28, 202619.2119.2618.6218.6318.63-3.17%151,182
Jan 27, 202619.4419.4419.1619.2419.24-1.38%103,444
Jan 26, 202619.6119.6819.3319.5119.51-0.71%134,136
Jan 23, 202619.8219.8719.5019.6519.65-1.16%163,545
Jan 22, 202619.7020.4019.7019.8819.881.12%194,703
Jan 21, 202619.7920.1119.5019.6619.66-0.41%178,377
Jan 20, 202620.0220.1819.7019.7419.74-2.95%124,781
Jan 16, 202620.3820.3920.1920.3420.34-0.25%144,070
Jan 15, 202620.4120.6020.3320.3920.39-0.34%156,137
Jan 14, 202620.3120.5520.1720.4620.460.79%197,565
Jan 13, 202620.6420.6420.2520.3020.30-1.36%178,000
Jan 12, 202620.1720.6420.1020.5820.581.48%159,440
Jan 9, 202620.2920.5020.0720.2820.28-121,580
Jan 8, 202619.8120.3119.7720.2820.281.76%168,191
Jan 7, 202620.0720.1519.7219.9319.93-0.40%128,050
Jan 6, 202619.7920.0819.7020.0120.010.86%172,023
Jan 5, 202619.5620.1619.4519.8419.841.48%236,119
Jan 2, 202619.7819.7819.4119.5519.55-0.41%347,961
Dec 31, 202519.8019.8019.5419.6319.63-0.96%150,416
Dec 30, 202519.9320.0019.7419.8219.82-0.65%119,696
Dec 29, 202519.9920.0619.8419.9519.95-0.10%138,097
Dec 26, 202519.9920.0919.7919.9719.97-0.35%118,582
Dec 24, 202520.0120.0819.8620.0420.040.86%195,101
Dec 23, 202519.7420.0219.6519.8719.87-0.35%175,394
Dec 22, 202519.9020.1719.8619.9419.82-410,761
Dec 19, 202519.9220.0219.8319.9419.82-0.35%343,092
Dec 18, 202520.4020.4119.9420.0119.89-0.79%236,238
Dec 17, 202520.5520.6820.1320.1720.05-1.85%224,802
Dec 16, 202519.8620.6519.8320.5520.433.47%739,218
Dec 15, 202520.1020.1019.6019.8619.74-0.60%307,157
Dec 12, 202519.9720.0419.6619.9819.860.50%530,857
Dec 11, 202520.1920.4119.8419.8819.76-1.14%751,016
Dec 10, 202519.6420.1619.6420.1119.992.29%577,219
Dec 9, 202519.0719.7118.9919.6619.543.58%246,477
Dec 8, 202519.5019.7318.9518.9818.87-2.32%482,678
Dec 5, 202518.9319.4918.7819.4319.311.62%395,894
Dec 4, 202519.0819.3118.9319.1219.00-0.26%529,955
Dec 3, 202518.8519.2518.7119.1719.051.91%436,172
Dec 2, 202518.8418.8418.6218.8118.700.64%435,222
Dec 1, 202518.3918.9118.3018.6918.581.19%461,755
Nov 28, 202518.4118.4918.3318.4718.360.38%223,587
Nov 26, 202518.5718.6218.3418.4018.29-1.34%282,369
Nov 25, 202518.5218.8518.5018.6518.541.25%347,608
Nov 24, 202518.1618.4217.9918.4218.311.43%325,839
Nov 21, 202517.6718.3517.6018.1618.052.89%329,877
Nov 20, 202518.0018.1117.6217.6517.54-0.68%308,191
Nov 19, 202518.1518.2117.7717.7717.66-1.93%292,709
Nov 18, 202518.2518.3318.1018.1218.01-0.77%352,783