The Hackett Group, Inc. (HCKT)
NASDAQ: HCKT · Real-Time Price · USD
9.71
+0.41 (4.41%)
Jul 24, 2026, 4:00 PM EDT - Market closed
The Hackett Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 9.41 | 9.86 | 9.33 | 9.71 | 9.71 | 4.41% | 322,015 |
| Jul 23, 2026 | 9.41 | 9.44 | 9.18 | 9.30 | 9.30 | -1.38% | 461,181 |
| Jul 22, 2026 | 10.32 | 10.32 | 9.37 | 9.43 | 9.43 | -7.28% | 283,540 |
| Jul 21, 2026 | 10.10 | 10.42 | 10.10 | 10.17 | 10.17 | -0.78% | 344,923 |
| Jul 20, 2026 | 10.27 | 10.55 | 10.08 | 10.25 | 10.25 | -0.87% | 169,928 |
| Jul 17, 2026 | 10.36 | 10.64 | 10.24 | 10.34 | 10.34 | -0.39% | 220,992 |
| Jul 16, 2026 | 10.27 | 10.49 | 10.01 | 10.38 | 10.38 | 2.27% | 581,924 |
| Jul 15, 2026 | 9.84 | 10.62 | 9.84 | 10.15 | 10.15 | 3.47% | 341,361 |
| Jul 14, 2026 | 10.39 | 10.40 | 9.68 | 9.81 | 9.81 | -7.54% | 451,521 |
| Jul 13, 2026 | 10.23 | 10.77 | 10.23 | 10.61 | 10.61 | 5.26% | 514,902 |
| 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% | 435,011 |
| Jul 8, 2026 | 10.68 | 10.68 | 10.04 | 10.06 | 10.06 | -6.33% | 197,302 |
| Jul 7, 2026 | 11.06 | 11.30 | 10.73 | 10.74 | 10.74 | -1.38% | 293,284 |
| Jul 6, 2026 | 10.74 | 11.50 | 10.70 | 10.89 | 10.89 | 0.46% | 309,581 |
| Jul 2, 2026 | 11.01 | 11.25 | 10.80 | 10.84 | 10.84 | -1.54% | 217,090 |
| Jul 1, 2026 | 10.82 | 11.29 | 10.82 | 11.01 | 11.01 | 2.23% | 202,320 |
| Jun 30, 2026 | 10.92 | 11.04 | 10.70 | 10.77 | 10.77 | -2.00% | 187,444 |
| Jun 29, 2026 | 11.45 | 11.58 | 10.98 | 10.99 | 10.99 | -2.66% | 301,752 |
| Jun 26, 2026 | 10.50 | 11.40 | 10.48 | 11.29 | 11.29 | 7.73% | 715,030 |
| Jun 25, 2026 | 10.48 | 10.58 | 10.13 | 10.48 | 10.48 | -0.57% | 273,020 |
| 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 |
| 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 |