Skip to main content
The Hackett Group, Inc. (HCKT)
NASDAQ: HCKT · Real-Time Price · USD
30.18
-0.51 (-1.66%)
Feb 21, 2025, 4:00 PM EST - Market closed

The Hackett Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202530.7330.9329.8930.6930.69-0.29%209,125
Feb 19, 202532.3834.0230.4830.7830.78-2.66%250,209
Feb 18, 202532.2632.2731.4431.6231.62-1.00%152,909
Feb 14, 202531.8732.2931.6431.9431.940.22%122,012
Feb 13, 202531.5731.9531.3031.8731.871.56%126,860
Feb 12, 202531.9132.0931.3331.3831.38-2.21%94,004
Feb 11, 202531.7832.1531.7632.0932.090.66%104,115
Feb 10, 202531.7632.2331.7631.8831.880.66%71,434
Feb 7, 202531.9632.3231.6331.6731.67-0.94%144,951
Feb 6, 202531.9532.0931.7331.9731.970.31%67,063
Feb 5, 202531.6432.0331.5431.8731.870.89%71,935
Feb 4, 202531.1631.6931.1431.5931.591.22%64,819
Feb 3, 202530.3231.2630.2431.2131.211.07%77,653
Jan 31, 202530.9131.2630.6130.8830.88-0.26%121,070
Jan 30, 202531.0331.3430.8330.9630.960.58%67,280
Jan 29, 202531.0031.0930.4330.7830.78-0.93%90,059
Jan 28, 202531.2531.5031.0531.0731.07-0.58%59,631
Jan 27, 202530.6131.2830.4531.2531.251.76%101,238
Jan 24, 202530.3030.9030.2530.7130.711.22%75,758
Jan 23, 202530.0130.4029.9730.3430.340.53%56,076
Jan 22, 202530.3930.5030.0530.1830.18-0.66%79,319
Jan 21, 202530.3630.6930.1830.3830.380.70%86,086
Jan 17, 202530.4730.8930.0230.1730.170.10%54,087
Jan 16, 202530.0530.3329.7130.1430.140.47%73,899
Jan 15, 202530.1530.1929.4730.0030.001.15%79,615
Jan 14, 202529.3329.6629.1629.6629.661.51%58,883
Jan 13, 202528.7129.3028.6529.2229.220.83%64,277
Jan 10, 202529.2229.3028.7728.9828.98-2.29%66,072
Jan 8, 202529.2629.6728.8629.6629.660.82%71,160
Jan 7, 202530.1930.2029.2629.4229.42-2.39%133,773
Jan 6, 202530.6930.7630.0830.1430.14-1.79%79,691
Jan 3, 202530.3230.7630.2630.6930.691.35%57,100
Jan 2, 202530.8231.0030.1330.2830.28-1.43%65,649
Dec 31, 202430.8030.9330.6130.7230.720.07%64,848
Dec 30, 202430.6630.8330.0530.7030.70-0.55%59,906
Dec 27, 202430.9931.1130.4030.8730.87-0.55%59,002
Dec 26, 202430.6331.1130.5731.0431.040.84%64,275
Dec 24, 202430.3830.7930.3030.7830.781.22%39,268
Dec 23, 202430.7630.7830.3930.4130.41-1.30%60,472
Dec 20, 202430.4231.5830.4230.8130.81-0.90%196,167
Dec 19, 202430.8931.4430.3831.0930.981.17%102,045
Dec 18, 202432.0132.3030.6530.7330.62-4.09%118,904
Dec 17, 202432.0632.3731.9732.0431.93-0.22%95,489
Dec 16, 202431.9732.3931.8132.1132.000.53%107,638
Dec 13, 202431.8632.0531.5831.9431.83-0.03%91,210
Dec 12, 202432.1532.2831.9431.9531.84-0.56%67,933
Dec 11, 202432.2632.6032.0632.1332.020.56%143,787
Dec 10, 202432.1332.2831.6431.9531.84-0.56%112,843
Dec 9, 202432.3032.8332.0832.1332.02-0.59%120,397
Dec 6, 202432.3632.4732.0932.3232.210.28%63,890
Dec 5, 202432.1732.7431.8332.2332.120.44%100,905
Dec 4, 202431.6232.2531.6232.0931.981.33%81,586
Dec 3, 202431.5431.7531.2231.6731.560.35%79,131
Dec 2, 202431.4631.7831.1631.5631.450.70%80,505
Nov 29, 202431.6731.7831.1931.3431.23-0.38%54,118
Nov 27, 202431.5831.8031.1131.4631.35-0.16%65,353
Nov 26, 202431.1331.5431.1331.5131.400.99%90,805
Nov 25, 202431.2831.6931.2031.2031.090.78%86,014
Nov 22, 202430.8031.1630.7330.9630.850.91%63,205
Nov 21, 202430.7730.8030.4430.6830.570.43%71,982
Nov 20, 202430.3830.5829.9930.5530.440.53%81,658
Nov 19, 202430.0530.5529.9230.3930.280.07%92,158
Nov 18, 202430.2930.6330.2030.3730.260.16%97,397
Nov 15, 202431.0031.0530.0030.3230.21-1.59%165,317
Nov 14, 202431.3331.3330.5530.8130.70-1.72%83,990
Nov 13, 202432.0732.3431.2631.3531.24-2.09%154,561
Nov 12, 202431.4032.0931.4032.0231.911.33%163,092
Nov 11, 202431.4131.8431.2131.6031.491.74%130,036
Nov 8, 202430.3031.1330.3031.0630.952.61%145,013
Nov 7, 202430.7830.7829.8030.2730.16-1.53%193,586
Nov 6, 202429.5430.7529.5430.7430.637.41%265,499
Nov 5, 202427.6028.6825.3628.6228.5217.54%338,472
Nov 4, 202424.2324.6624.1324.3524.260.54%102,289
Nov 1, 202424.3824.6024.0624.2224.13-0.41%89,174
Oct 31, 202424.5724.6524.2924.3224.23-1.02%108,628
Oct 30, 202424.7125.1324.5424.5724.48-0.49%66,345
Oct 29, 202424.6724.8824.6424.6924.60-0.04%61,978
Oct 28, 202424.5724.9624.5724.7024.610.53%107,133
Oct 25, 202425.0325.0524.5324.5724.48-1.21%75,817
Oct 24, 202425.0425.1224.6924.8724.78-0.52%98,510
Oct 23, 202425.2125.2724.9425.0024.91-1.26%67,884
Oct 22, 202425.4525.5425.1925.3225.23-0.74%42,906
Oct 21, 202425.6925.7225.4225.5125.42-0.62%104,589
Oct 18, 202426.2426.2425.6625.6725.58-2.02%54,342
Oct 17, 202426.1126.2225.9526.2026.110.23%63,764
Oct 16, 202426.0126.3325.9226.1426.051.75%105,458
Oct 15, 202425.7726.0525.6025.6925.60-0.27%131,080
Oct 14, 202425.8226.0625.6825.7625.670.27%52,075
Oct 11, 202425.3325.7125.3325.6925.601.46%66,036
Oct 10, 202425.2825.4525.2625.3225.23-0.74%62,078
Oct 9, 202425.4525.6825.3425.5125.420.24%64,502
Oct 8, 202425.3425.5425.2325.4525.360.91%51,374
Oct 7, 202425.6225.7325.1225.2225.13-1.56%64,638
Oct 4, 202425.6725.8225.4825.6225.530.79%43,263
Oct 3, 202425.8325.8325.4125.4225.33-1.66%67,268
Oct 2, 202425.9126.1125.7525.8525.76-0.27%77,554
Oct 1, 202426.1626.1625.8125.9225.83-1.33%67,492
Sep 30, 202425.9726.3825.9726.2726.181.16%107,006
Sep 27, 202426.2726.3125.9425.9725.88-0.38%74,135
Sep 26, 202425.9426.2325.8026.0725.981.32%108,637