The Hackett Group, Inc. (HCKT)
NASDAQ: HCKT · Real-Time Price · USD
9.58
+0.35 (3.85%)
At close: May 14, 2026, 4:00 PM EDT
9.73
+0.16 (1.62%)
After-hours: May 14, 2026, 5:52 PM EDT
The Hackett Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -1.57% | 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 |
| Mar 17, 2026 | 13.70 | 14.00 | 13.56 | 13.58 | 13.46 | -0.37% | 296,027 |
| Mar 16, 2026 | 13.97 | 13.97 | 13.58 | 13.63 | 13.51 | -1.59% | 331,387 |
| Mar 13, 2026 | 14.21 | 14.21 | 13.54 | 13.85 | 13.73 | -1.84% | 410,915 |
| Mar 12, 2026 | 14.15 | 14.59 | 14.01 | 14.11 | 13.98 | -1.40% | 318,918 |
| Mar 11, 2026 | 14.01 | 14.44 | 13.74 | 14.31 | 14.18 | 1.63% | 417,783 |
| Mar 10, 2026 | 14.56 | 14.66 | 13.94 | 14.08 | 13.95 | -4.41% | 485,457 |
| Mar 9, 2026 | 14.21 | 14.87 | 14.00 | 14.73 | 14.60 | 3.66% | 436,327 |
| Mar 6, 2026 | 14.04 | 14.25 | 13.79 | 14.21 | 14.08 | -0.84% | 241,131 |
| Mar 5, 2026 | 14.09 | 14.42 | 14.09 | 14.33 | 14.20 | 1.70% | 234,080 |