The Hackett Group, Inc. (HCKT)
NASDAQ: HCKT · Real-Time Price · USD
11.09
+0.01 (0.09%)
Aug 24, 2026, 4:00 PM EDT - Market closed
The Hackett Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 11.06 | 11.37 | 10.98 | 11.09 | 11.09 | 0.09% | 332,116 |
| Aug 21, 2026 | 10.75 | 11.15 | 10.67 | 11.08 | 11.08 | 2.59% | 280,035 |
| Aug 20, 2026 | 10.80 | 11.04 | 10.65 | 10.80 | 10.80 | -0.64% | 152,924 |
| Aug 19, 2026 | 10.56 | 11.08 | 10.53 | 10.87 | 10.87 | 3.43% | 229,079 |
| Aug 18, 2026 | 10.42 | 10.61 | 10.42 | 10.51 | 10.51 | 1.06% | 151,429 |
| Aug 17, 2026 | 10.53 | 10.56 | 10.31 | 10.40 | 10.40 | -2.44% | 199,778 |
| Aug 14, 2026 | 11.14 | 11.14 | 10.63 | 10.66 | 10.66 | -4.39% | 233,819 |
| Aug 13, 2026 | 11.29 | 11.46 | 10.88 | 11.15 | 11.15 | -0.09% | 182,230 |
| Aug 12, 2026 | 11.30 | 11.34 | 10.85 | 11.16 | 11.16 | -2.62% | 296,907 |
| Aug 11, 2026 | 11.15 | 11.47 | 11.07 | 11.46 | 11.46 | 2.14% | 380,853 |
| Aug 10, 2026 | 11.51 | 11.55 | 11.21 | 11.22 | 11.22 | -2.69% | 319,283 |
| Aug 7, 2026 | 11.18 | 11.69 | 11.18 | 11.53 | 11.53 | 3.69% | 481,087 |
| Aug 6, 2026 | 11.37 | 11.37 | 10.66 | 11.12 | 11.12 | -3.39% | 549,019 |
| Aug 5, 2026 | 10.65 | 11.51 | 10.07 | 11.51 | 11.51 | 1.95% | 658,160 |
| Aug 4, 2026 | 11.14 | 11.50 | 11.13 | 11.29 | 11.29 | -0.18% | 382,550 |
| Aug 3, 2026 | 10.91 | 11.34 | 10.83 | 11.31 | 11.31 | 5.50% | 306,161 |
| Jul 31, 2026 | 10.78 | 10.92 | 10.52 | 10.72 | 10.72 | 0.47% | 330,258 |
| Jul 30, 2026 | 11.08 | 11.08 | 10.37 | 10.67 | 10.67 | -4.48% | 447,117 |
| Jul 29, 2026 | 10.58 | 11.34 | 10.54 | 11.17 | 11.17 | 5.68% | 1,120,716 |
| Jul 28, 2026 | 10.25 | 10.82 | 10.18 | 10.57 | 10.57 | 4.34% | 263,818 |
| Jul 27, 2026 | 9.91 | 10.27 | 9.86 | 10.13 | 10.13 | 4.33% | 264,307 |
| Jul 24, 2026 | 9.41 | 9.86 | 9.33 | 9.71 | 9.71 | 4.41% | 322,021 |
| Jul 23, 2026 | 9.41 | 9.44 | 9.18 | 9.30 | 9.30 | -1.38% | 461,182 |
| Jul 22, 2026 | 10.32 | 10.32 | 9.37 | 9.43 | 9.43 | -7.28% | 283,813 |
| Jul 21, 2026 | 10.10 | 10.42 | 10.10 | 10.17 | 10.17 | -0.78% | 344,924 |
| Jul 20, 2026 | 10.27 | 10.55 | 10.08 | 10.25 | 10.25 | -0.87% | 169,932 |
| Jul 17, 2026 | 10.36 | 10.64 | 10.24 | 10.34 | 10.34 | -0.39% | 220,999 |
| Jul 16, 2026 | 10.27 | 10.49 | 10.01 | 10.38 | 10.38 | 2.27% | 581,928 |
| Jul 15, 2026 | 9.84 | 10.62 | 9.84 | 10.15 | 10.15 | 3.47% | 353,495 |
| Jul 14, 2026 | 10.39 | 10.40 | 9.68 | 9.81 | 9.81 | -7.54% | 486,718 |
| Jul 13, 2026 | 10.23 | 10.77 | 10.23 | 10.61 | 10.61 | 5.26% | 514,924 |
| Jul 10, 2026 | 10.07 | 10.15 | 9.70 | 10.08 | 10.08 | 1.51% | 586,697 |
| Jul 9, 2026 | 9.99 | 10.14 | 9.73 | 9.93 | 9.93 | -1.29% | 440,337 |
| Jul 8, 2026 | 10.68 | 10.68 | 10.04 | 10.06 | 10.06 | -6.33% | 269,775 |
| Jul 7, 2026 | 11.06 | 11.30 | 10.73 | 10.74 | 10.74 | -1.38% | 293,574 |
| Jul 6, 2026 | 10.74 | 11.50 | 10.70 | 10.89 | 10.89 | 0.46% | 310,863 |
| Jul 2, 2026 | 11.01 | 11.25 | 10.80 | 10.84 | 10.84 | -1.54% | 221,185 |
| Jul 1, 2026 | 10.82 | 11.29 | 10.82 | 11.01 | 11.01 | 2.23% | 206,914 |
| Jun 30, 2026 | 10.92 | 11.04 | 10.70 | 10.77 | 10.77 | -2.00% | 196,717 |
| Jun 29, 2026 | 11.45 | 11.58 | 10.98 | 10.99 | 10.99 | -2.66% | 306,400 |
| Jun 26, 2026 | 10.50 | 11.40 | 10.48 | 11.29 | 11.29 | 7.73% | 715,044 |
| Jun 25, 2026 | 10.48 | 10.58 | 10.13 | 10.48 | 10.48 | -0.57% | 273,974 |
| Jun 24, 2026 | 10.49 | 10.76 | 10.45 | 10.54 | 10.54 | 0.48% | 273,920 |
| Jun 23, 2026 | 10.26 | 10.77 | 10.07 | 10.49 | 10.49 | 2.34% | 310,020 |
| Jun 22, 2026 | 10.19 | 10.34 | 9.95 | 10.25 | 10.25 | -0.29% | 333,306 |
| Jun 18, 2026 | 10.58 | 10.74 | 10.01 | 10.40 | 10.28 | -1.79% | 702,698 |
| Jun 17, 2026 | 10.72 | 10.94 | 10.45 | 10.59 | 10.47 | -1.58% | 435,964 |
| Jun 16, 2026 | 10.71 | 11.01 | 10.58 | 10.76 | 10.64 | 1.13% | 232,003 |
| Jun 15, 2026 | 11.07 | 11.08 | 10.60 | 10.64 | 10.52 | -3.27% | 557,880 |
| Jun 12, 2026 | 10.85 | 11.19 | 10.55 | 11.00 | 10.87 | 2.14% | 186,301 |