The Hackett Group, Inc. (HCKT)
NASDAQ: HCKT · Real-Time Price · USD
11.59
+0.30 (2.66%)
Oct 20, 2026, 2:14 PM EDT - Market open
The Hackett Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2026 | 11.37 | 11.69 | 11.37 | 11.59 | 11.59 | 2.66% | 67,120 |
| Oct 19, 2026 | 11.31 | 11.41 | 11.25 | 11.29 | 11.29 | -0.09% | 149,345 |
| Oct 16, 2026 | 11.70 | 11.73 | 11.23 | 11.30 | 11.30 | -3.09% | 132,173 |
| Oct 15, 2026 | 11.49 | 11.82 | 11.42 | 11.66 | 11.66 | 3.09% | 204,639 |
| Oct 14, 2026 | 11.40 | 11.45 | 11.23 | 11.31 | 11.31 | -1.57% | 150,668 |
| Oct 13, 2026 | 11.46 | 11.80 | 11.46 | 11.49 | 11.49 | 1.14% | 188,153 |
| Oct 12, 2026 | 11.21 | 11.45 | 11.21 | 11.36 | 11.36 | 2.07% | 156,157 |
| Oct 9, 2026 | 10.99 | 11.23 | 10.99 | 11.13 | 11.13 | 1.37% | 120,651 |
| Oct 8, 2026 | 10.69 | 11.00 | 10.62 | 10.98 | 10.98 | 2.14% | 208,228 |
| Oct 7, 2026 | 10.69 | 10.84 | 10.63 | 10.75 | 10.75 | 0.23% | 133,822 |
| Oct 6, 2026 | 10.83 | 10.89 | 10.58 | 10.73 | 10.73 | -0.88% | 128,213 |
| Oct 5, 2026 | 10.75 | 10.86 | 10.63 | 10.82 | 10.82 | 0.37% | 152,424 |
| Oct 2, 2026 | 10.99 | 10.99 | 10.62 | 10.78 | 10.78 | -1.73% | 183,860 |
| Oct 1, 2026 | 10.08 | 11.08 | 10.08 | 10.97 | 10.97 | 9.15% | 334,101 |
| Sep 30, 2026 | 9.87 | 10.08 | 9.80 | 10.05 | 10.05 | 1.82% | 172,194 |
| Sep 29, 2026 | 9.79 | 9.94 | 9.63 | 9.87 | 9.87 | 0.92% | 218,180 |
| Sep 28, 2026 | 9.96 | 9.96 | 9.70 | 9.78 | 9.78 | -2.49% | 224,090 |
| Sep 25, 2026 | 10.22 | 10.33 | 10.01 | 10.03 | 10.03 | -1.76% | 137,802 |
| Sep 24, 2026 | 10.41 | 10.52 | 9.93 | 10.21 | 10.21 | -1.35% | 187,591 |
| Sep 23, 2026 | 10.44 | 10.48 | 10.23 | 10.35 | 10.35 | -0.96% | 112,432 |
| Sep 22, 2026 | 10.41 | 10.50 | 10.26 | 10.45 | 10.45 | 1.55% | 226,470 |
| Sep 21, 2026 | 10.39 | 10.51 | 10.26 | 10.29 | 10.29 | -0.87% | 143,677 |
| Sep 18, 2026 | 10.64 | 10.64 | 10.25 | 10.38 | 10.38 | -2.63% | 377,997 |
| Sep 17, 2026 | 11.00 | 11.00 | 10.64 | 10.78 | 10.66 | -1.91% | 157,798 |
| Sep 16, 2026 | 11.07 | 11.10 | 10.73 | 10.99 | 10.87 | -1.17% | 232,871 |
| Sep 15, 2026 | 11.38 | 11.43 | 11.10 | 11.12 | 11.00 | -3.22% | 157,283 |
| Sep 14, 2026 | 11.15 | 11.52 | 11.15 | 11.49 | 11.36 | 4.64% | 177,469 |
| Sep 11, 2026 | 11.03 | 11.06 | 10.75 | 10.98 | 10.86 | 0.37% | 197,210 |
| Sep 10, 2026 | 10.95 | 11.21 | 10.87 | 10.94 | 10.82 | -0.45% | 327,313 |
| Sep 9, 2026 | 11.22 | 11.24 | 10.71 | 10.99 | 10.87 | -2.57% | 326,566 |
| Sep 8, 2026 | 11.15 | 11.36 | 10.86 | 11.28 | 11.15 | 0.62% | 288,055 |
| Sep 4, 2026 | 10.98 | 11.30 | 10.65 | 11.21 | 11.09 | 1.17% | 217,522 |
| Sep 3, 2026 | 11.10 | 11.38 | 11.01 | 11.08 | 10.96 | 1.19% | 100,083 |
| Sep 2, 2026 | 10.94 | 11.11 | 10.77 | 10.95 | 10.83 | -0.18% | 174,702 |
| Sep 1, 2026 | 11.25 | 11.33 | 10.91 | 10.97 | 10.85 | -2.14% | 166,294 |
| Aug 31, 2026 | 11.32 | 11.35 | 11.10 | 11.21 | 11.09 | -1.15% | 159,969 |
| Aug 28, 2026 | 11.18 | 11.58 | 11.18 | 11.34 | 11.21 | 1.43% | 153,495 |
| Aug 27, 2026 | 11.10 | 11.32 | 11.07 | 11.18 | 11.06 | 1.73% | 135,641 |
| Aug 26, 2026 | 11.19 | 11.20 | 10.90 | 10.99 | 10.87 | -1.79% | 182,857 |
| Aug 25, 2026 | 11.07 | 11.26 | 11.04 | 11.19 | 11.07 | 0.90% | 160,472 |
| Aug 24, 2026 | 11.06 | 11.37 | 10.98 | 11.09 | 10.97 | 0.09% | 332,135 |
| Aug 21, 2026 | 10.75 | 11.15 | 10.67 | 11.08 | 10.96 | 2.59% | 280,037 |
| Aug 20, 2026 | 10.80 | 11.04 | 10.65 | 10.80 | 10.68 | -0.64% | 152,924 |
| Aug 19, 2026 | 10.56 | 11.08 | 10.53 | 10.87 | 10.75 | 3.43% | 229,079 |
| Aug 18, 2026 | 10.42 | 10.61 | 10.42 | 10.51 | 10.39 | 1.06% | 151,429 |
| Aug 17, 2026 | 10.53 | 10.56 | 10.31 | 10.40 | 10.28 | -2.44% | 199,778 |
| Aug 14, 2026 | 11.14 | 11.14 | 10.63 | 10.66 | 10.54 | -4.39% | 233,819 |
| Aug 13, 2026 | 11.29 | 11.46 | 10.88 | 11.15 | 11.03 | -0.09% | 182,230 |
| Aug 12, 2026 | 11.30 | 11.34 | 10.85 | 11.16 | 11.04 | -2.62% | 296,907 |
| Aug 11, 2026 | 11.15 | 11.47 | 11.07 | 11.46 | 11.33 | 2.14% | 380,853 |