The Hackett Group, Inc. (FRA:AWT)
Germany
· Delayed Price · Currency is EUR 16.30
+0.20 (1.24%)
Last updated: Dec 4, 2025, 8:04 AM CET
The Hackett Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 1.24% | - |
| Dec 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Dec 2, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 1.27% | - |
| Dec 1, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Nov 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | - |
| Nov 27, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.25% | - |
| Nov 26, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Nov 25, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Nov 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 3.29% | - |
| Nov 21, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.94% | - |
| Nov 20, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Nov 19, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | - | - |
| Nov 18, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.89% | - |
| Nov 17, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 1.27% | - |
| Nov 14, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -1.88% | - |
| Nov 13, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | - |
| Nov 12, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 0.63% | - |
| Nov 11, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | - |
| Nov 10, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Nov 7, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Nov 6, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 3.80% | - |
| Nov 5, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.94% | - |
| Nov 4, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Nov 3, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.65% | - |
| Oct 31, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 1.31% | - |
| Oct 30, 2025 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -3.16% | - |
| Oct 29, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.63% | - |
| Oct 28, 2025 | 15.80 | 15.90 | 15.80 | 15.90 | 15.90 | -1.85% | 150 |
| Oct 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.25% | - |
| Oct 24, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -1.23% | - |
| Oct 23, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.22% | - |
| Oct 22, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86% | - |
| Oct 21, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% | - |
| Oct 20, 2025 | 15.90 | 16.30 | 15.90 | 16.30 | 16.30 | 1.88% | 295 |
| Oct 17, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -2.44% | - |
| Oct 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Oct 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.62% | - |
| Oct 14, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 2.53% | - |
| Oct 13, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -4.82% | - |
| Oct 10, 2025 | 16.40 | 16.60 | 16.40 | 16.60 | 16.60 | 1.84% | 29 |
| Oct 9, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Oct 8, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.61% | - |
| Oct 7, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.61% | - |
| Oct 6, 2025 | 16.20 | 16.40 | 16.20 | 16.40 | 16.40 | 1.23% | 216 |
| Oct 3, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.62% | - |
| Oct 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Oct 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - | - |
| Sep 30, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -2.42% | - |
| Sep 29, 2025 | 16.40 | 16.50 | 16.40 | 16.50 | 16.50 | 0.61% | 260 |
| Sep 26, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -1.80% | - |
| Sep 25, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - | - |
| Sep 24, 2025 | 16.50 | 16.70 | 16.50 | 16.70 | 16.70 | - | 200 |
| Sep 23, 2025 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -0.60% | - |
| Sep 22, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -3.45% | - |
| Sep 19, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.16% | - |
| Sep 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.10 | -1.15% | - |
| Sep 17, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.30 | -0.57% | - |
| Sep 16, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.40 | -1.13% | - |
| Sep 15, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | 17.60 | -1.67% | - |
| Sep 12, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.89 | 3.45% | - |
| Sep 11, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.30 | -2.25% | - |
| Sep 10, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.69 | 0.56% | - |
| Sep 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | -0.56% | - |
| Sep 8, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.69 | 0.56% | - |
| Sep 5, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | 1.72% | - |
| Sep 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.30 | -1.14% | - |
| Sep 3, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.50 | -0.56% | - |
| Sep 2, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | - | - |
| Sep 1, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | 0.57% | - |
| Aug 29, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.50 | -0.56% | - |
| Aug 28, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | -1.67% | - |
| Aug 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.89 | 0.56% | - |
| Aug 26, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.79 | -1.10% | - |
| Aug 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.99 | 5.23% | - |
| Aug 22, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.10 | - | - |
| Aug 21, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.10 | - | - |
| Aug 20, 2025 | 17.50 | 17.50 | 17.20 | 17.20 | 17.10 | -1.71% | 79 |
| Aug 19, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.40 | 1.74% | - |
| Aug 18, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 17.10 | -0.58% | - |
| Aug 15, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.20 | -4.42% | - |
| Aug 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.99 | 1.69% | - |
| Aug 13, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.69 | 1.14% | - |
| Aug 12, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.50 | -0.56% | - |
| Aug 11, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.60 | -1.12% | - |
| Aug 8, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.79 | 0.56% | - |
| Aug 7, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.69 | 5.33% | - |
| Aug 6, 2025 | 17.70 | 17.80 | 16.90 | 16.90 | 16.80 | -15.50% | 500 |
| Aug 5, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.88 | 1.01% | - |
| Aug 4, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | -1.98% | - |
| Aug 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | -0.98% | - |
| Jul 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.28 | 2.51% | - |
| Jul 29, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.78 | 0.51% | - |
| Jul 28, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | 1.54% | - |
| Jul 25, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.38 | -1.52% | - |
| Jul 24, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.68 | 0.51% | - |
| Jul 23, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.58 | 0.51% | - |
| Jul 22, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.48 | -1.51% | - |
| Jul 21, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.78 | -1.49% | - |
| Jul 18, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.08 | -0.98% | - |
| Jul 17, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.28 | -2.86% | - |