Skip to main content
logo
The Hackett Group, Inc. (HCKT)
NASDAQ: HCKT · Real-Time Price · USD
25.68
+0.53 (2.11%)
Jul 3, 2025, 1:00 PM - Market closed

The Hackett Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202525.2625.8225.1825.6825.682.11%160,766
Jul 2, 202525.4425.5025.1025.1525.15-1.06%124,956
Jul 1, 202525.4225.9725.3525.4225.42-121,063
Jun 30, 202525.3425.6225.2225.4225.421.03%246,615
Jun 27, 202525.2125.4624.8225.1625.160.08%251,559
Jun 26, 202525.2925.3024.9325.1425.14-0.08%238,523
Jun 25, 202525.4925.5525.1025.1625.16-1.45%291,651
Jun 24, 202524.3825.5924.1925.5325.535.71%411,795
Jun 23, 202523.5024.1523.4124.1524.152.77%333,026
Jun 20, 202523.7423.7723.0723.5023.50-0.76%306,380
Jun 18, 202524.0824.1623.6423.6823.56-1.66%175,230
Jun 17, 202524.2024.4724.0524.0823.96-1.35%261,201
Jun 16, 202524.2524.7024.2524.4124.291.29%290,187
Jun 13, 202524.5324.5324.0724.1023.98-2.43%229,281
Jun 12, 202524.8224.8224.5624.7024.58-0.52%107,780
Jun 11, 202525.1725.2424.8224.8324.70-1.04%128,872
Jun 10, 202524.9825.2024.7925.0924.960.72%213,797
Jun 9, 202525.0325.1224.8624.9124.78-0.36%207,110
Jun 6, 202524.7425.0224.6625.0024.871.83%106,190
Jun 5, 202524.5124.6024.2224.5524.430.08%112,572
Jun 4, 202524.6524.7124.3624.5324.41-0.12%89,792
Jun 3, 202523.9724.6223.9224.5624.442.25%135,714
Jun 2, 202524.4124.5123.9724.0223.90-2.04%155,741
May 30, 202524.6924.7324.3524.5224.40-0.69%211,060
May 29, 202524.5825.2724.3024.6924.570.65%97,180
May 28, 202525.0925.0924.4724.5324.41-2.47%165,853
May 27, 202524.7525.2124.6125.1525.022.40%182,360
May 23, 202524.2824.6524.2824.5624.44-0.93%155,328
May 22, 202524.9525.4624.7924.7924.66-0.68%186,522
May 21, 202525.3025.5624.9624.9624.83-2.39%215,194
May 20, 202525.7925.9425.5525.5725.44-1.12%182,100
May 19, 202525.5725.8925.5225.8625.730.04%188,228
May 16, 202525.8526.2925.6925.8525.720.15%172,581
May 15, 202525.6525.9825.1625.8125.680.66%212,844
May 14, 202525.6825.7625.3625.6425.51-0.47%168,116
May 13, 202525.7825.9425.3825.7625.630.63%169,079
May 12, 202524.8725.8524.8725.6025.473.35%217,533
May 9, 202524.6124.9224.3024.7724.640.45%198,130
May 8, 202524.1524.7023.6524.6624.543.01%433,166
May 7, 202523.2225.0021.4423.9423.82-7.96%820,246
May 6, 202526.4026.5325.9826.0125.88-2.44%195,737
May 5, 202526.1026.7626.1026.6626.531.29%145,761
May 2, 202525.7826.3525.7426.3226.192.57%109,714
May 1, 202525.5525.8625.4025.6625.530.47%126,802
Apr 30, 202525.5725.8325.0125.5425.41-0.89%147,890
Apr 29, 202525.2625.8025.0425.7725.641.70%168,358
Apr 28, 202525.5525.7225.0725.3425.21-0.94%140,275
Apr 25, 202525.5625.6925.0025.5825.45-0.27%72,441
Apr 24, 202525.4625.7625.3225.6525.520.51%86,171
Apr 23, 202526.0826.2025.3425.5225.39-0.47%145,379