The Hackett Group, Inc. (HCKT)
NASDAQ: HCKT · Real-Time Price · USD
29.29
+0.12 (0.41%)
Mar 31, 2025, 3:37 PM EDT - Market open
The Hackett Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 29.00 | 29.32 | 28.89 | 29.32 | - | 0.50% | 63,916 |
| Mar 28, 2025 | 29.32 | 29.42 | 28.77 | 29.17 | 29.17 | -0.27% | 150,248 |
| Mar 27, 2025 | 29.41 | 29.51 | 28.98 | 29.25 | 29.25 | 0.83% | 114,922 |
| Mar 26, 2025 | 28.83 | 29.45 | 28.83 | 29.01 | 29.01 | 0.66% | 116,762 |
| Mar 25, 2025 | 28.92 | 29.26 | 28.79 | 28.82 | 28.82 | -0.14% | 123,713 |
| Mar 24, 2025 | 28.83 | 29.03 | 28.55 | 28.86 | 28.86 | 1.16% | 118,291 |
| Mar 21, 2025 | 28.45 | 28.69 | 28.23 | 28.53 | 28.53 | -0.66% | 214,361 |
| Mar 20, 2025 | 28.74 | 29.00 | 28.52 | 28.72 | 28.60 | -0.17% | 107,558 |
| Mar 19, 2025 | 28.44 | 28.93 | 28.19 | 28.77 | 28.65 | 1.45% | 124,233 |
| Mar 18, 2025 | 28.23 | 28.56 | 28.08 | 28.36 | 28.24 | 0.14% | 85,543 |
| Mar 17, 2025 | 28.11 | 28.54 | 28.11 | 28.32 | 28.20 | 0.46% | 94,150 |
| Mar 14, 2025 | 28.33 | 28.67 | 27.98 | 28.19 | 28.07 | 0.11% | 86,857 |
| Mar 13, 2025 | 28.43 | 29.07 | 27.79 | 28.16 | 28.04 | -1.09% | 146,850 |
| Mar 12, 2025 | 28.86 | 29.17 | 28.24 | 28.47 | 28.35 | -1.11% | 104,258 |
| Mar 11, 2025 | 28.80 | 29.28 | 28.66 | 28.79 | 28.67 | 0.03% | 97,255 |
| Mar 10, 2025 | 28.86 | 29.40 | 28.72 | 28.78 | 28.66 | -1.37% | 155,697 |
| Mar 7, 2025 | 29.24 | 29.65 | 28.82 | 29.18 | 29.06 | -0.61% | 160,440 |
| Mar 6, 2025 | 29.42 | 29.65 | 29.00 | 29.36 | 29.24 | -0.61% | 94,359 |
| Mar 5, 2025 | 30.00 | 30.38 | 29.28 | 29.54 | 29.42 | 0.10% | 162,722 |
| Mar 4, 2025 | 29.76 | 29.95 | 29.46 | 29.51 | 29.39 | -1.96% | 108,256 |
| Mar 3, 2025 | 30.41 | 30.50 | 29.89 | 30.10 | 29.97 | -0.92% | 163,227 |
| Feb 28, 2025 | 30.21 | 30.39 | 30.00 | 30.38 | 30.25 | 0.30% | 202,064 |
| Feb 27, 2025 | 30.99 | 30.99 | 29.95 | 30.29 | 30.16 | -0.95% | 152,435 |
| Feb 26, 2025 | 30.06 | 30.79 | 29.96 | 30.58 | 30.45 | 1.29% | 126,444 |
| Feb 25, 2025 | 30.00 | 30.67 | 29.87 | 30.19 | 30.06 | -0.07% | 154,840 |
| Feb 24, 2025 | 30.38 | 30.57 | 29.86 | 30.21 | 30.08 | 0.10% | 212,850 |
| Feb 21, 2025 | 30.87 | 31.28 | 29.99 | 30.18 | 30.05 | -1.66% | 201,908 |
| Feb 20, 2025 | 30.73 | 30.93 | 29.89 | 30.69 | 30.56 | -0.29% | 209,125 |
| Feb 19, 2025 | 32.38 | 34.02 | 30.48 | 30.78 | 30.65 | -2.66% | 250,209 |
| Feb 18, 2025 | 32.26 | 32.27 | 31.44 | 31.62 | 31.49 | -1.00% | 152,909 |
| Feb 14, 2025 | 31.87 | 32.29 | 31.64 | 31.94 | 31.81 | 0.22% | 122,012 |
| Feb 13, 2025 | 31.57 | 31.95 | 31.30 | 31.87 | 31.74 | 1.56% | 126,860 |
| Feb 12, 2025 | 31.91 | 32.09 | 31.33 | 31.38 | 31.25 | -2.21% | 94,004 |
| Feb 11, 2025 | 31.78 | 32.15 | 31.76 | 32.09 | 31.96 | 0.66% | 104,115 |
| Feb 10, 2025 | 31.76 | 32.23 | 31.76 | 31.88 | 31.75 | 0.66% | 71,434 |
| Feb 7, 2025 | 31.96 | 32.32 | 31.63 | 31.67 | 31.54 | -0.94% | 144,951 |
| Feb 6, 2025 | 31.95 | 32.09 | 31.73 | 31.97 | 31.84 | 0.31% | 67,063 |
| Feb 5, 2025 | 31.64 | 32.03 | 31.54 | 31.87 | 31.74 | 0.89% | 71,935 |
| Feb 4, 2025 | 31.16 | 31.69 | 31.14 | 31.59 | 31.46 | 1.22% | 64,819 |
| Feb 3, 2025 | 30.32 | 31.26 | 30.24 | 31.21 | 31.08 | 1.07% | 77,653 |
| Jan 31, 2025 | 30.91 | 31.26 | 30.61 | 30.88 | 30.75 | -0.26% | 121,070 |
| Jan 30, 2025 | 31.03 | 31.34 | 30.83 | 30.96 | 30.83 | 0.58% | 67,280 |
| Jan 29, 2025 | 31.00 | 31.09 | 30.43 | 30.78 | 30.65 | -0.93% | 90,059 |
| Jan 28, 2025 | 31.25 | 31.50 | 31.05 | 31.07 | 30.94 | -0.58% | 59,631 |
| Jan 27, 2025 | 30.61 | 31.28 | 30.45 | 31.25 | 31.12 | 1.76% | 101,238 |
| Jan 24, 2025 | 30.30 | 30.90 | 30.25 | 30.71 | 30.58 | 1.22% | 75,758 |
| Jan 23, 2025 | 30.01 | 30.40 | 29.97 | 30.34 | 30.21 | 0.53% | 56,076 |
| Jan 22, 2025 | 30.39 | 30.50 | 30.05 | 30.18 | 30.05 | -0.66% | 79,319 |
| Jan 21, 2025 | 30.36 | 30.69 | 30.18 | 30.38 | 30.25 | 0.70% | 86,086 |
| Jan 17, 2025 | 30.47 | 30.89 | 30.02 | 30.17 | 30.04 | 0.10% | 54,087 |