The Hackett Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	12.42	12.87	12.35	12.85	12.85	3.80%	347,462
Mar 27, 2026	12.55	12.66	12.19	12.38	12.38	-2.83%	255,935
Mar 26, 2026	12.49	13.11	12.49	12.74	12.74	1.43%	313,478
Mar 25, 2026	12.84	12.98	12.32	12.56	12.56	-1.41%	297,692
Mar 24, 2026	13.32	13.32	12.73	12.74	12.74	-5.14%	215,403
Mar 23, 2026	13.38	13.63	13.17	13.43	13.43	1.90%	280,117
Mar 20, 2026	13.34	13.53	13.02	13.18	13.18	-1.57%	495,344
Mar 19, 2026	13.19	13.59	12.91	13.39	13.27	1.06%	405,324
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
Mar 4, 2026	13.97	14.14	13.75	14.09	13.96	1.51%	228,653
Mar 3, 2026	13.54	14.09	13.53	13.88	13.76	1.09%	381,547
Mar 2, 2026	13.38	13.78	13.31	13.73	13.61	0.51%	367,811
Feb 27, 2026	13.85	13.85	13.43	13.66	13.54	-2.36%	292,727
Feb 26, 2026	13.52	14.03	13.52	13.99	13.86	3.63%	405,975
Feb 25, 2026	13.25	13.57	12.91	13.50	13.38	2.66%	434,718
Feb 24, 2026	12.92	13.49	12.92	13.15	13.03	1.31%	440,625
Feb 23, 2026	13.89	13.89	12.76	12.98	12.86	-7.02%	434,903
Feb 20, 2026	14.37	14.51	13.86	13.96	13.83	-3.86%	578,674
Feb 19, 2026	14.83	14.95	14.06	14.52	14.39	-4.60%	660,716
Feb 18, 2026	15.00	15.25	13.87	15.22	15.08	10.05%	607,334
Feb 17, 2026	14.03	14.05	13.54	13.83	13.71	-0.72%	393,833
Feb 13, 2026	13.87	14.14	13.74	13.93	13.81	0.94%	250,891
Feb 12, 2026	14.50	14.50	13.61	13.80	13.68	-4.03%	318,474
Feb 11, 2026	15.35	15.53	14.21	14.38	14.25	-6.07%	337,419
Feb 10, 2026	15.61	15.76	15.28	15.31	15.17	-1.98%	173,052
Feb 9, 2026	16.10	16.10	15.58	15.62	15.48	-3.40%	184,046
Feb 6, 2026	16.07	16.23	15.89	16.17	16.03	0.87%	225,102
Feb 5, 2026	16.48	16.66	15.93	16.03	15.89	-2.73%	276,460
Feb 4, 2026	17.13	17.33	16.45	16.48	16.33	-3.29%	200,922
Feb 3, 2026	18.57	18.57	16.90	17.04	16.89	-8.88%	232,691
Feb 2, 2026	18.31	18.87	18.31	18.70	18.53	2.47%	180,800
Jan 30, 2026	18.33	18.51	18.18	18.25	18.09	-1.51%	410,984
Jan 29, 2026	18.69	18.75	18.29	18.53	18.36	-0.54%	137,871
Jan 28, 2026	19.21	19.26	18.62	18.63	18.46	-3.17%	151,385
Jan 27, 2026	19.44	19.44	19.16	19.24	19.07	-1.38%	103,553
Jan 26, 2026	19.61	19.68	19.33	19.51	19.34	-0.71%	134,136
Jan 23, 2026	19.82	19.87	19.50	19.65	19.47	-1.16%	163,625
Jan 22, 2026	19.70	20.40	19.70	19.88	19.70	1.12%	194,703
Jan 21, 2026	19.79	20.11	19.50	19.66	19.48	-0.41%	178,377
Jan 20, 2026	20.02	20.18	19.70	19.74	19.56	-2.95%	269,292
Jan 16, 2026	20.38	20.39	20.19	20.34	20.16	-0.25%	147,188