Skip to main content
The Hackett Group, Inc. (HCKT)
NASDAQ: HCKT · Real-Time Price · USD
19.43
+0.31 (1.62%)
Dec 5, 2025, 4:00 PM EST - Market closed

The Hackett Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202518.9319.4918.7819.4319.431.62%395,876
Dec 4, 202519.0819.3118.9319.1219.12-0.26%529,955
Dec 3, 202518.8519.2518.7119.1719.171.91%436,172
Dec 2, 202518.8418.8418.6218.8118.810.64%435,222
Dec 1, 202518.3918.9118.3018.6918.691.19%461,755
Nov 28, 202518.4118.4918.3318.4718.470.38%223,587
Nov 26, 202518.5718.6218.3418.4018.40-1.34%282,369
Nov 25, 202518.5218.8518.5018.6518.651.25%347,608
Nov 24, 202518.1618.4217.9918.4218.421.43%325,839
Nov 21, 202517.6718.3517.6018.1618.162.89%329,877
Nov 20, 202518.0018.1117.6217.6517.65-0.68%308,191
Nov 19, 202518.1518.2117.7717.7717.77-1.93%292,709
Nov 18, 202518.2518.3318.1018.1218.12-0.77%352,783
Nov 17, 202518.3918.4618.2418.2618.26-1.03%351,491
Nov 14, 202518.2018.4618.1018.4518.450.71%377,533
Nov 13, 202518.4618.6018.2718.3218.32-1.19%403,955
Nov 12, 202518.6018.7118.4518.5418.54-0.16%219,626
Nov 11, 202518.4518.7018.4018.5718.570.76%260,270
Nov 10, 202518.7518.7518.3218.4318.43-0.75%240,298
Nov 7, 202518.7118.7718.4418.5718.57-1.07%349,795
Nov 6, 202519.0519.2518.6618.7718.77-0.90%601,789
Nov 5, 202518.9219.1718.6818.9418.947.25%1,281,116
Nov 4, 202517.8818.1617.5317.6617.66-1.89%420,996
Nov 3, 202518.0918.1417.8018.0018.00-0.61%248,494
Oct 31, 202517.9718.2417.9018.1118.110.39%213,457
Oct 30, 202517.8218.2817.7718.0418.041.12%186,108
Oct 29, 202518.4218.4717.6617.8417.84-3.20%239,031
Oct 28, 202518.6018.6818.4218.4318.43-0.65%255,970
Oct 27, 202518.9419.0618.5118.5518.55-2.01%192,053
Oct 24, 202518.9419.0718.7318.9318.931.12%162,260
Oct 23, 202518.9519.0418.6218.7218.72-1.21%421,400
Oct 22, 202519.1719.2518.9018.9518.95-1.15%189,380
Oct 21, 202518.7119.2218.7019.1719.171.91%255,860
Oct 20, 202518.8419.0418.6418.8118.811.07%217,171
Oct 17, 202518.8818.9518.5418.6118.61-1.43%229,374
Oct 16, 202519.1919.3518.7418.8818.88-1.72%236,485
Oct 15, 202519.1919.4819.0019.2119.210.73%179,010
Oct 14, 202518.7119.1318.6419.0719.071.11%152,190
Oct 13, 202518.6118.8918.3818.8618.862.17%189,050
Oct 10, 202519.1819.2618.4318.4618.46-3.30%187,037
Oct 9, 202519.1419.1418.8319.0919.09-0.21%163,438
Oct 8, 202519.2519.2718.9919.1319.13-0.21%121,268
Oct 7, 202519.2319.3019.0119.1719.17-0.21%154,258
Oct 6, 202519.1419.2818.9919.2119.210.68%153,127
Oct 3, 202518.9919.4918.9719.0819.080.47%155,888
Oct 2, 202518.9919.0818.8518.9918.99-0.16%172,566
Oct 1, 202518.9419.0518.7419.0219.020.05%187,200
Sep 30, 202519.0419.0918.8419.0119.01-0.16%216,937
Sep 29, 202519.3119.3918.9419.0419.04-1.30%252,657
Sep 26, 202519.3219.5319.1519.2919.290.10%215,107
Sep 25, 202519.5719.5719.1519.2719.27-2.03%231,646
Sep 24, 202519.5819.7519.4819.6719.670.41%153,299
Sep 23, 202519.7719.9519.5219.5919.59-0.91%150,739
Sep 22, 202519.7119.8519.5819.7719.77-0.25%193,969
Sep 19, 202520.6320.6919.7819.8219.82-4.20%640,563
Sep 18, 202520.4020.8720.3020.6920.571.67%297,839
Sep 17, 202520.7121.0420.3120.3520.23-1.79%234,259
Sep 16, 202520.6820.8220.5420.7220.60-197,675
Sep 15, 202520.5921.0520.5920.7220.60-0.91%197,102
Sep 12, 202521.1421.2120.7520.9120.79-1.69%461,045
Sep 11, 202520.7921.3320.3221.2721.154.01%190,279
Sep 10, 202520.9720.9720.3720.4520.33-2.29%366,531
Sep 9, 202521.0221.1720.6620.9320.81-0.29%145,458
Sep 8, 202520.9421.0220.6820.9920.870.24%169,154
Sep 5, 202520.7321.0720.5420.9420.820.87%154,161
Sep 4, 202520.4220.7920.2420.7620.641.91%195,952
Sep 3, 202520.4720.6020.2320.3720.25-1.07%200,670
Sep 2, 202520.5920.7820.3020.5920.47-1.10%285,477
Aug 29, 202520.6720.9020.4920.8220.700.82%206,301
Aug 28, 202520.7920.9520.4520.6520.53-0.10%189,706
Aug 27, 202520.9221.0420.5120.6720.55-1.20%252,563
Aug 26, 202520.8621.0720.7520.9220.800.14%321,872
Aug 25, 202521.1021.1020.6820.8920.77-0.95%242,389
Aug 22, 202520.1721.1320.1721.0920.975.50%284,781
Aug 21, 202520.0220.4119.9319.9919.87-0.70%358,873
Aug 20, 202520.4820.6220.0720.1320.01-1.61%360,107
Aug 19, 202520.5520.8220.3820.4620.34-0.15%244,958
Aug 18, 202520.2720.5520.0720.4920.371.09%356,935
Aug 15, 202520.4320.4920.0120.2720.15-0.30%462,677
Aug 14, 202521.0521.0520.2420.3320.21-4.28%274,988
Aug 13, 202520.9421.4020.8421.2421.121.38%306,481
Aug 12, 202520.6021.2320.2120.9520.832.34%387,992
Aug 11, 202520.7720.9220.2520.4720.35-1.02%349,998
Aug 8, 202520.9021.0620.5520.6820.56-0.96%446,237
Aug 7, 202521.0421.2120.6220.8820.760.80%437,378
Aug 6, 202519.8021.3819.3920.7220.59-9.06%1,140,772
Aug 5, 202523.2023.2822.6822.7822.65-2.15%338,767
Aug 4, 202523.0223.7222.9623.2823.141.22%398,935
Aug 1, 202523.1423.1422.7723.0022.87-1.67%390,847
Jul 31, 202523.0223.6522.6923.3923.251.30%402,583
Jul 30, 202523.1623.3022.9123.0922.960.39%225,701
Jul 29, 202523.3623.3822.8623.0022.87-0.90%197,821
Jul 28, 202523.3023.3423.0923.2123.08-0.26%86,827
Jul 25, 202523.1423.3422.9523.2723.140.39%103,764
Jul 24, 202523.4823.5323.1623.1823.05-1.49%99,700
Jul 23, 202523.3323.5423.2623.5323.390.86%132,154
Jul 22, 202523.2223.7223.2223.3323.190.43%161,968
Jul 21, 202523.5223.6623.1923.2323.10-0.39%248,919
Jul 18, 202523.9824.1223.1923.3223.18-1.81%382,886
Jul 17, 202523.8924.1723.7523.7523.61-0.71%234,079