Skip to main content
The Hackett Group, Inc. (HCKT)
NASDAQ: HCKT · Real-Time Price · USD
11.29
+0.81 (7.73%)
At close: Jun 26, 2026, 4:00 PM EDT
11.29
0.00 (-0.01%)
After-hours: Jun 26, 2026, 4:31 PM EDT

The Hackett Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202610.5011.4010.4811.2911.297.73%715,030
Jun 25, 202610.4810.5810.1310.4810.48-0.57%273,020
Jun 24, 202610.4910.7610.4510.5410.540.48%273,920
Jun 23, 202610.2610.7710.0710.4910.492.34%310,020
Jun 22, 202610.1910.349.9510.2510.25-0.29%333,306
Jun 18, 202610.5810.7410.0110.4010.28-1.79%702,698
Jun 17, 202610.7210.9410.4510.5910.47-1.58%435,964
Jun 16, 202610.7111.0110.5810.7610.641.13%232,003
Jun 15, 202611.0711.0810.6010.6410.52-3.27%557,880
Jun 12, 202610.8511.1910.5511.0010.872.14%186,301
Jun 11, 202610.9710.9710.5510.7710.65-1.37%225,435
Jun 10, 202611.0011.3110.9110.9210.79-0.73%263,322
Jun 9, 202610.8911.2510.8411.0010.870.82%182,406
Jun 8, 202610.8911.1310.7210.9110.78-0.18%218,477
Jun 5, 202611.0711.0710.5810.9310.80-1.26%304,916
Jun 4, 202611.1511.4411.0211.0710.940.64%198,816
Jun 3, 202611.4711.4710.8011.0010.87-4.68%350,160
Jun 2, 202612.0012.0111.3911.5411.41-4.31%324,343
Jun 1, 202611.6712.2011.5212.0611.924.60%350,477
May 29, 202611.3911.6811.1511.5311.401.41%1,083,306
May 28, 202611.1811.4811.0111.3711.241.61%333,374
May 27, 202611.0611.2010.8011.1911.061.18%251,410
May 26, 202611.1311.2010.8511.0610.93-0.45%497,288
May 22, 202610.6711.2010.4611.1110.984.42%391,360
May 21, 202610.0010.669.7410.6410.525.98%464,645
May 20, 20269.5410.069.4110.049.924.26%586,511
May 19, 20269.369.969.279.639.522.01%498,902
May 18, 20269.429.709.359.449.33-0.21%426,526
May 15, 20269.449.729.429.469.35-1.20%451,493
May 14, 20269.329.719.299.589.463.85%556,339
May 13, 202610.1510.179.169.229.11-9.96%587,263
May 12, 202610.4110.5510.0010.2410.12-1.25%679,198
May 11, 202610.6310.6910.2010.3710.25-3.45%786,088
May 8, 202611.3111.3110.5510.7410.62-5.87%402,832
May 7, 202610.2611.6010.2511.4111.2811.75%731,288
May 6, 202610.6411.099.4810.2110.09-26.49%1,378,029
May 5, 202613.7614.1413.5213.8913.731.39%341,882
May 4, 202613.4313.9413.4313.7013.541.56%270,063
May 1, 202613.0413.4912.9313.4913.334.49%235,647
Apr 30, 202612.9613.0712.7912.9112.76-1.22%203,333
Apr 29, 202613.0113.1512.8613.0712.92-0.53%206,468
Apr 28, 202612.8013.3412.8013.1412.992.18%171,720
Apr 27, 202612.9813.2012.8512.8612.71-0.92%184,215
Apr 24, 202612.5413.0712.3112.9812.832.93%296,805
Apr 23, 202613.9213.9512.4912.6112.46-8.95%247,513
Apr 22, 202613.9114.0113.7513.8513.69-0.72%235,659
Apr 21, 202614.2314.4613.9413.9513.79-1.34%187,733
Apr 20, 202613.9214.2013.9014.1413.981.29%224,595
Apr 17, 202613.7114.0213.7113.9613.803.41%283,512
Apr 16, 202613.6913.8513.4813.5013.34-1.39%256,918
Apr 15, 202613.3413.7913.3413.6913.532.70%202,704
Apr 14, 202612.9113.4112.9113.3313.183.25%316,639
Apr 13, 202612.4013.0612.3112.9112.763.78%377,282
Apr 10, 202612.8712.8912.4212.4412.30-3.34%187,041
Apr 9, 202613.0513.0812.6012.8712.72-1.83%219,079
Apr 8, 202613.7013.7013.0313.1112.96-0.61%153,600
Apr 7, 202613.2913.4413.1313.1913.04-1.12%161,345
Apr 6, 202613.3313.4713.1813.3413.190.23%233,051
Apr 2, 202612.6713.3212.5613.3113.163.10%307,946
Apr 1, 202613.1713.1712.6212.9112.76-0.77%187,496
Mar 31, 202613.0813.0912.7913.0112.861.25%255,564
Mar 30, 202612.4212.8712.3512.8512.703.80%356,222
Mar 27, 202612.5512.6612.1912.3812.24-2.83%257,668
Mar 26, 202612.4913.1112.4912.7412.591.43%315,370
Mar 25, 202612.8412.9812.3212.5612.42-1.41%298,452
Mar 24, 202613.3213.3212.7312.7412.59-5.14%262,731
Mar 23, 202613.3813.6313.1713.4313.281.90%280,241
Mar 20, 202613.3413.5313.0213.1813.03-0.68%506,262
Mar 19, 202613.1913.5912.9113.3913.121.06%406,597
Mar 18, 202613.5413.5413.1913.2512.98-2.43%537,266
Mar 17, 202613.7014.0013.5613.5813.30-0.37%296,027
Mar 16, 202613.9713.9713.5813.6313.35-1.59%331,387
Mar 13, 202614.2114.2113.5413.8513.57-1.84%410,915
Mar 12, 202614.1514.5914.0114.1113.82-1.40%318,918
Mar 11, 202614.0114.4413.7414.3114.021.63%417,783
Mar 10, 202614.5614.6613.9414.0813.79-4.41%485,457
Mar 9, 202614.2114.8714.0014.7314.433.66%436,327
Mar 6, 202614.0414.2513.7914.2113.92-0.84%241,131
Mar 5, 202614.0914.4214.0914.3314.041.70%234,080
Mar 4, 202613.9714.1413.7514.0913.801.51%228,653
Mar 3, 202613.5414.0913.5313.8813.601.09%381,547
Mar 2, 202613.3813.7813.3113.7313.450.51%367,811
Feb 27, 202613.8513.8513.4313.6613.38-2.36%292,727
Feb 26, 202613.5214.0313.5213.9913.703.63%405,975
Feb 25, 202613.2513.5712.9113.5013.222.66%434,718
Feb 24, 202612.9213.4912.9213.1512.881.31%440,625
Feb 23, 202613.8913.8912.7612.9812.72-7.02%434,903
Feb 20, 202614.3714.5113.8613.9613.68-3.86%578,674
Feb 19, 202614.8314.9514.0614.5214.22-4.60%660,716
Feb 18, 202615.0015.2513.8715.2214.9110.05%607,334
Feb 17, 202614.0314.0513.5413.8313.55-0.72%393,833
Feb 13, 202613.8714.1413.7413.9313.650.94%250,891
Feb 12, 202614.5014.5013.6113.8013.52-4.03%318,474
Feb 11, 202615.3515.5314.2114.3814.09-6.07%337,419
Feb 10, 202615.6115.7615.2815.3115.00-1.98%173,052
Feb 9, 202616.1016.1015.5815.6215.30-3.40%184,046
Feb 6, 202616.0716.2315.8916.1715.840.87%225,102
Feb 5, 202616.4816.6615.9316.0315.70-2.73%276,460
Feb 4, 202617.1317.3316.4516.4816.14-3.29%200,922
Feb 3, 202618.5718.5716.9017.0416.69-8.88%232,691