The Hackett Group, Inc. (HCKT)
NASDAQ: HCKT · Real-Time Price · USD
12.59
-1.26 (-9.10%)
At close: Apr 23, 2026, 4:00 PM EDT
12.61
+0.02 (0.16%)
After-hours: Apr 23, 2026, 4:10 PM EDT
The Hackett Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.92 | 13.95 | 12.49 | 12.61 | 12.61 | -8.95% | 247,452 |
| Apr 22, 2026 | 13.91 | 14.01 | 13.75 | 13.85 | 13.85 | -0.72% | 225,267 |
| Apr 21, 2026 | 14.23 | 14.46 | 13.94 | 13.95 | 13.95 | -1.34% | 187,703 |
| Apr 20, 2026 | 13.92 | 14.20 | 13.90 | 14.14 | 14.14 | 1.29% | 197,089 |
| Apr 17, 2026 | 13.71 | 14.02 | 13.71 | 13.96 | 13.96 | 3.41% | 282,712 |
| Apr 16, 2026 | 13.69 | 13.85 | 13.48 | 13.50 | 13.50 | -1.39% | 255,767 |
| Apr 15, 2026 | 13.34 | 13.79 | 13.34 | 13.69 | 13.69 | 2.70% | 202,699 |
| 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% | 337,770 |
| Apr 10, 2026 | 12.87 | 12.89 | 12.42 | 12.44 | 12.44 | -3.34% | 187,038 |
| Apr 9, 2026 | 13.05 | 13.08 | 12.60 | 12.87 | 12.87 | -1.83% | 219,074 |
| 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 |
| 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 |