The Hackett Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.18	11.48	11.01	11.37	11.37	1.61%	325,595
May 27, 2026	11.06	11.20	10.80	11.19	11.19	1.18%	246,111
May 26, 2026	11.13	11.20	10.85	11.06	11.06	-0.45%	493,546
May 22, 2026	10.67	11.20	10.46	11.11	11.11	4.42%	365,132
May 21, 2026	10.00	10.66	9.74	10.64	10.64	5.98%	432,137
May 20, 2026	9.54	10.06	9.41	10.04	10.04	4.26%	557,423
May 19, 2026	9.36	9.96	9.27	9.63	9.63	2.01%	498,293
May 18, 2026	9.42	9.70	9.35	9.44	9.44	-0.21%	424,397
May 15, 2026	9.44	9.72	9.42	9.46	9.46	-1.20%	451,493
May 14, 2026	9.32	9.71	9.29	9.58	9.58	3.85%	556,339
May 13, 2026	10.15	10.17	9.16	9.22	9.22	-9.96%	587,263
May 12, 2026	10.41	10.55	10.00	10.24	10.24	-1.25%	679,198
May 11, 2026	10.63	10.69	10.20	10.37	10.37	-3.45%	786,088
May 8, 2026	11.31	11.31	10.55	10.74	10.74	-5.87%	402,832
May 7, 2026	10.26	11.60	10.25	11.41	11.41	11.75%	731,288
May 6, 2026	10.64	11.09	9.48	10.21	10.21	-26.49%	1,378,029
May 5, 2026	13.76	14.14	13.52	13.89	13.89	1.39%	341,882
May 4, 2026	13.43	13.94	13.43	13.70	13.70	1.56%	270,063
May 1, 2026	13.04	13.49	12.93	13.49	13.49	4.49%	235,647
Apr 30, 2026	12.96	13.07	12.79	12.91	12.91	-1.22%	203,333
Apr 29, 2026	13.01	13.15	12.86	13.07	13.07	-0.53%	206,468
Apr 28, 2026	12.80	13.34	12.80	13.14	13.14	2.18%	171,720
Apr 27, 2026	12.98	13.20	12.85	12.86	12.86	-0.92%	184,215
Apr 24, 2026	12.54	13.07	12.31	12.98	12.98	2.93%	296,805
Apr 23, 2026	13.92	13.95	12.49	12.61	12.61	-8.95%	247,513
Apr 22, 2026	13.91	14.01	13.75	13.85	13.85	-0.72%	235,659
Apr 21, 2026	14.23	14.46	13.94	13.95	13.95	-1.34%	187,733
Apr 20, 2026	13.92	14.20	13.90	14.14	14.14	1.29%	224,595
Apr 17, 2026	13.71	14.02	13.71	13.96	13.96	3.41%	283,512
Apr 16, 2026	13.69	13.85	13.48	13.50	13.50	-1.39%	256,918
Apr 15, 2026	13.34	13.79	13.34	13.69	13.69	2.70%	202,704
Apr 14, 2026	12.91	13.41	12.91	13.33	13.33	3.25%	316,639
Apr 13, 2026	12.40	13.06	12.31	12.91	12.91	3.78%	377,282
Apr 10, 2026	12.87	12.89	12.42	12.44	12.44	-3.34%	187,041
Apr 9, 2026	13.05	13.08	12.60	12.87	12.87	-1.83%	219,079
Apr 8, 2026	13.70	13.70	13.03	13.11	13.11	-0.61%	153,600
Apr 7, 2026	13.29	13.44	13.13	13.19	13.19	-1.12%	161,345
Apr 6, 2026	13.33	13.47	13.18	13.34	13.34	0.23%	233,051
Apr 2, 2026	12.67	13.32	12.56	13.31	13.31	3.10%	307,946
Apr 1, 2026	13.17	13.17	12.62	12.91	12.91	-0.77%	187,496
Mar 31, 2026	13.08	13.09	12.79	13.01	13.01	1.25%	255,564
Mar 30, 2026	12.42	12.87	12.35	12.85	12.85	3.80%	356,222
Mar 27, 2026	12.55	12.66	12.19	12.38	12.38	-2.83%	257,668
Mar 26, 2026	12.49	13.11	12.49	12.74	12.74	1.43%	315,370
Mar 25, 2026	12.84	12.98	12.32	12.56	12.56	-1.41%	298,452
Mar 24, 2026	13.32	13.32	12.73	12.74	12.74	-5.14%	262,731
Mar 23, 2026	13.38	13.63	13.17	13.43	13.43	1.90%	280,241
Mar 20, 2026	13.34	13.53	13.02	13.18	13.18	-0.68%	506,262
Mar 19, 2026	13.19	13.59	12.91	13.39	13.27	1.06%	406,597
Mar 18, 2026	13.54	13.54	13.19	13.25	13.13	-2.43%	537,266