The Hackett Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	10.49	10.70	10.45	10.62	-	1.24%	29,011
Jun 23, 2026	10.26	10.77	10.07	10.49	10.49	2.34%	304,309
Jun 22, 2026	10.19	10.34	9.95	10.25	10.25	-0.29%	332,755
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
Jun 11, 2026	10.97	10.97	10.55	10.77	10.65	-1.37%	225,435
Jun 10, 2026	11.00	11.31	10.91	10.92	10.79	-0.73%	263,322
Jun 9, 2026	10.89	11.25	10.84	11.00	10.87	0.82%	182,406
Jun 8, 2026	10.89	11.13	10.72	10.91	10.78	-0.18%	218,477
Jun 5, 2026	11.07	11.07	10.58	10.93	10.80	-1.26%	304,916
Jun 4, 2026	11.15	11.44	11.02	11.07	10.94	0.64%	198,816
Jun 3, 2026	11.47	11.47	10.80	11.00	10.87	-4.68%	350,160
Jun 2, 2026	12.00	12.01	11.39	11.54	11.41	-4.31%	324,343
Jun 1, 2026	11.67	12.20	11.52	12.06	11.92	4.60%	350,477
May 29, 2026	11.39	11.68	11.15	11.53	11.40	1.41%	1,083,306
May 28, 2026	11.18	11.48	11.01	11.37	11.24	1.61%	333,374
May 27, 2026	11.06	11.20	10.80	11.19	11.06	1.18%	251,410
May 26, 2026	11.13	11.20	10.85	11.06	10.93	-0.45%	497,288
May 22, 2026	10.67	11.20	10.46	11.11	10.98	4.42%	391,360
May 21, 2026	10.00	10.66	9.74	10.64	10.52	5.98%	464,645
May 20, 2026	9.54	10.06	9.41	10.04	9.92	4.26%	586,511
May 19, 2026	9.36	9.96	9.27	9.63	9.52	2.01%	498,902
May 18, 2026	9.42	9.70	9.35	9.44	9.33	-0.21%	426,526
May 15, 2026	9.44	9.72	9.42	9.46	9.35	-1.20%	451,493
May 14, 2026	9.32	9.71	9.29	9.58	9.46	3.85%	556,339
May 13, 2026	10.15	10.17	9.16	9.22	9.11	-9.96%	587,263
May 12, 2026	10.41	10.55	10.00	10.24	10.12	-1.25%	679,198
May 11, 2026	10.63	10.69	10.20	10.37	10.25	-3.45%	786,088
May 8, 2026	11.31	11.31	10.55	10.74	10.62	-5.87%	402,832
May 7, 2026	10.26	11.60	10.25	11.41	11.28	11.75%	731,288
May 6, 2026	10.64	11.09	9.48	10.21	10.09	-26.49%	1,378,029
May 5, 2026	13.76	14.14	13.52	13.89	13.73	1.39%	341,882
May 4, 2026	13.43	13.94	13.43	13.70	13.54	1.56%	270,063
May 1, 2026	13.04	13.49	12.93	13.49	13.33	4.49%	235,647
Apr 30, 2026	12.96	13.07	12.79	12.91	12.76	-1.22%	203,333
Apr 29, 2026	13.01	13.15	12.86	13.07	12.92	-0.53%	206,468
Apr 28, 2026	12.80	13.34	12.80	13.14	12.99	2.18%	171,720
Apr 27, 2026	12.98	13.20	12.85	12.86	12.71	-0.92%	184,215
Apr 24, 2026	12.54	13.07	12.31	12.98	12.83	2.93%	296,805
Apr 23, 2026	13.92	13.95	12.49	12.61	12.46	-8.95%	247,513
Apr 22, 2026	13.91	14.01	13.75	13.85	13.69	-0.72%	235,659
Apr 21, 2026	14.23	14.46	13.94	13.95	13.79	-1.34%	187,733
Apr 20, 2026	13.92	14.20	13.90	14.14	13.98	1.29%	224,595
Apr 17, 2026	13.71	14.02	13.71	13.96	13.80	3.41%	283,512
Apr 16, 2026	13.69	13.85	13.48	13.50	13.34	-1.39%	256,918
Apr 15, 2026	13.34	13.79	13.34	13.69	13.53	2.70%	202,704
Apr 14, 2026	12.91	13.41	12.91	13.33	13.18	3.25%	316,639