The Hackett Group, Inc. (HCKT)
NASDAQ: HCKT · Real-Time Price · USD
19.82
-0.13 (-0.65%)
Dec 30, 2025, 4:00 PM EST - Market closed
The Hackett Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 19, 2025 | 19.92 | 20.02 | 19.83 | 19.94 | 19.82 | -0.35% | 343,092 |
| Dec 18, 2025 | 20.40 | 20.41 | 19.94 | 20.01 | 19.89 | -0.79% | 236,238 |
| Dec 17, 2025 | 20.55 | 20.68 | 20.13 | 20.17 | 20.05 | -1.85% | 224,802 |
| Dec 16, 2025 | 19.86 | 20.65 | 19.83 | 20.55 | 20.43 | 3.47% | 739,218 |
| Dec 15, 2025 | 20.10 | 20.10 | 19.60 | 19.86 | 19.74 | -0.60% | 307,157 |
| Dec 12, 2025 | 19.97 | 20.04 | 19.66 | 19.98 | 19.86 | 0.50% | 530,857 |
| Dec 11, 2025 | 20.19 | 20.41 | 19.84 | 19.88 | 19.76 | -1.14% | 751,016 |
| Dec 10, 2025 | 19.64 | 20.16 | 19.64 | 20.11 | 19.99 | 2.29% | 577,219 |
| Dec 9, 2025 | 19.07 | 19.71 | 18.99 | 19.66 | 19.54 | 3.58% | 246,477 |
| Dec 8, 2025 | 19.50 | 19.73 | 18.95 | 18.98 | 18.87 | -2.32% | 482,678 |
| Dec 5, 2025 | 18.93 | 19.49 | 18.78 | 19.43 | 19.31 | 1.62% | 395,894 |
| Dec 4, 2025 | 19.08 | 19.31 | 18.93 | 19.12 | 19.00 | -0.26% | 529,955 |
| Dec 3, 2025 | 18.85 | 19.25 | 18.71 | 19.17 | 19.05 | 1.91% | 436,172 |
| Dec 2, 2025 | 18.84 | 18.84 | 18.62 | 18.81 | 18.70 | 0.64% | 435,222 |
| Dec 1, 2025 | 18.39 | 18.91 | 18.30 | 18.69 | 18.58 | 1.19% | 461,755 |
| Nov 28, 2025 | 18.41 | 18.49 | 18.33 | 18.47 | 18.36 | 0.38% | 223,587 |
| Nov 26, 2025 | 18.57 | 18.62 | 18.34 | 18.40 | 18.29 | -1.34% | 282,369 |
| Nov 25, 2025 | 18.52 | 18.85 | 18.50 | 18.65 | 18.54 | 1.25% | 347,608 |
| Nov 24, 2025 | 18.16 | 18.42 | 17.99 | 18.42 | 18.31 | 1.43% | 325,839 |
| Nov 21, 2025 | 17.67 | 18.35 | 17.60 | 18.16 | 18.05 | 2.89% | 329,877 |
| Nov 20, 2025 | 18.00 | 18.11 | 17.62 | 17.65 | 17.54 | -0.68% | 308,191 |
| Nov 19, 2025 | 18.15 | 18.21 | 17.77 | 17.77 | 17.66 | -1.93% | 292,709 |
| Nov 18, 2025 | 18.25 | 18.33 | 18.10 | 18.12 | 18.01 | -0.77% | 352,783 |
| Nov 17, 2025 | 18.39 | 18.46 | 18.24 | 18.26 | 18.15 | -1.03% | 351,491 |
| Nov 14, 2025 | 18.20 | 18.46 | 18.10 | 18.45 | 18.34 | 0.71% | 377,533 |
| Nov 13, 2025 | 18.46 | 18.60 | 18.27 | 18.32 | 18.21 | -1.19% | 403,955 |
| Nov 12, 2025 | 18.60 | 18.71 | 18.45 | 18.54 | 18.43 | -0.16% | 219,626 |
| Nov 11, 2025 | 18.45 | 18.70 | 18.40 | 18.57 | 18.46 | 0.76% | 260,270 |
| Nov 10, 2025 | 18.75 | 18.75 | 18.32 | 18.43 | 18.32 | -0.75% | 240,298 |
| Nov 7, 2025 | 18.71 | 18.77 | 18.44 | 18.57 | 18.46 | -1.07% | 349,795 |
| Nov 6, 2025 | 19.05 | 19.25 | 18.66 | 18.77 | 18.66 | -0.90% | 601,789 |
| Nov 5, 2025 | 18.92 | 19.17 | 18.68 | 18.94 | 18.83 | 7.25% | 1,281,116 |
| Nov 4, 2025 | 17.88 | 18.16 | 17.53 | 17.66 | 17.55 | -1.89% | 420,996 |
| Nov 3, 2025 | 18.09 | 18.14 | 17.80 | 18.00 | 17.89 | -0.61% | 248,494 |
| Oct 31, 2025 | 17.97 | 18.24 | 17.90 | 18.11 | 18.00 | 0.39% | 213,457 |
| Oct 30, 2025 | 17.82 | 18.28 | 17.77 | 18.04 | 17.93 | 1.12% | 186,108 |
| Oct 29, 2025 | 18.42 | 18.47 | 17.66 | 17.84 | 17.73 | -3.20% | 239,031 |
| Oct 28, 2025 | 18.60 | 18.68 | 18.42 | 18.43 | 18.32 | -0.65% | 255,970 |
| Oct 27, 2025 | 18.94 | 19.06 | 18.51 | 18.55 | 18.44 | -2.01% | 192,053 |
| Oct 24, 2025 | 18.94 | 19.07 | 18.73 | 18.93 | 18.82 | 1.12% | 162,260 |
| Oct 23, 2025 | 18.95 | 19.04 | 18.62 | 18.72 | 18.61 | -1.21% | 421,400 |
| Oct 22, 2025 | 19.17 | 19.25 | 18.90 | 18.95 | 18.84 | -1.15% | 189,380 |
| Oct 21, 2025 | 18.71 | 19.22 | 18.70 | 19.17 | 19.05 | 1.91% | 255,860 |
| Oct 20, 2025 | 18.84 | 19.04 | 18.64 | 18.81 | 18.70 | 1.07% | 217,171 |