The Hackett Group, Inc. (HCKT)
NASDAQ: HCKT · Real-Time Price · USD
13.14
+0.28 (2.18%)
Apr 28, 2026, 4:00 PM EDT - Market closed
The Hackett Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.80 | 13.34 | 12.80 | 13.14 | 13.14 | 2.18% | 171,720 |
| Apr 27, 2026 | 12.98 | 13.20 | 12.85 | 12.86 | 12.86 | -0.92% | 184,215 |
| Apr 24, 2026 | 12.54 | 13.07 | 12.31 | 12.98 | 12.98 | 2.93% | 296,805 |
| Apr 23, 2026 | 13.92 | 13.95 | 12.49 | 12.61 | 12.61 | -8.95% | 247,513 |
| Apr 22, 2026 | 13.91 | 14.01 | 13.75 | 13.85 | 13.85 | -0.72% | 235,659 |
| Apr 21, 2026 | 14.23 | 14.46 | 13.94 | 13.95 | 13.95 | -1.34% | 187,733 |
| Apr 20, 2026 | 13.92 | 14.20 | 13.90 | 14.14 | 14.14 | 1.29% | 224,595 |
| Apr 17, 2026 | 13.71 | 14.02 | 13.71 | 13.96 | 13.96 | 3.41% | 283,512 |
| Apr 16, 2026 | 13.69 | 13.85 | 13.48 | 13.50 | 13.50 | -1.39% | 256,918 |
| Apr 15, 2026 | 13.34 | 13.79 | 13.34 | 13.69 | 13.69 | 2.70% | 202,704 |
| Apr 14, 2026 | 12.91 | 13.41 | 12.91 | 13.33 | 13.33 | 3.25% | 316,639 |
| Apr 13, 2026 | 12.40 | 13.06 | 12.31 | 12.91 | 12.91 | 3.78% | 377,282 |
| Apr 10, 2026 | 12.87 | 12.89 | 12.42 | 12.44 | 12.44 | -3.34% | 187,041 |
| Apr 9, 2026 | 13.05 | 13.08 | 12.60 | 12.87 | 12.87 | -1.83% | 219,079 |
| Apr 8, 2026 | 13.70 | 13.70 | 13.03 | 13.11 | 13.11 | -0.61% | 153,600 |
| Apr 7, 2026 | 13.29 | 13.44 | 13.13 | 13.19 | 13.19 | -1.12% | 161,345 |
| Apr 6, 2026 | 13.33 | 13.47 | 13.18 | 13.34 | 13.34 | 0.23% | 233,051 |
| Apr 2, 2026 | 12.67 | 13.32 | 12.56 | 13.31 | 13.31 | 3.10% | 307,946 |
| Apr 1, 2026 | 13.17 | 13.17 | 12.62 | 12.91 | 12.91 | -0.77% | 187,496 |
| Mar 31, 2026 | 13.08 | 13.09 | 12.79 | 13.01 | 13.01 | 1.25% | 255,564 |
| Mar 30, 2026 | 12.42 | 12.87 | 12.35 | 12.85 | 12.85 | 3.80% | 356,222 |
| Mar 27, 2026 | 12.55 | 12.66 | 12.19 | 12.38 | 12.38 | -2.83% | 257,668 |
| Mar 26, 2026 | 12.49 | 13.11 | 12.49 | 12.74 | 12.74 | 1.43% | 315,370 |
| Mar 25, 2026 | 12.84 | 12.98 | 12.32 | 12.56 | 12.56 | -1.41% | 298,452 |
| Mar 24, 2026 | 13.32 | 13.32 | 12.73 | 12.74 | 12.74 | -5.14% | 262,731 |
| Mar 23, 2026 | 13.38 | 13.63 | 13.17 | 13.43 | 13.43 | 1.90% | 280,241 |
| Mar 20, 2026 | 13.34 | 13.53 | 13.02 | 13.18 | 13.18 | -1.57% | 506,262 |
| Mar 19, 2026 | 13.19 | 13.59 | 12.91 | 13.39 | 13.27 | 1.06% | 406,597 |
| Mar 18, 2026 | 13.54 | 13.54 | 13.19 | 13.25 | 13.13 | -2.43% | 537,266 |
| Mar 17, 2026 | 13.70 | 14.00 | 13.56 | 13.58 | 13.46 | -0.37% | 296,027 |
| Mar 16, 2026 | 13.97 | 13.97 | 13.58 | 13.63 | 13.51 | -1.59% | 331,387 |
| Mar 13, 2026 | 14.21 | 14.21 | 13.54 | 13.85 | 13.73 | -1.84% | 410,915 |
| Mar 12, 2026 | 14.15 | 14.59 | 14.01 | 14.11 | 13.98 | -1.40% | 318,918 |
| Mar 11, 2026 | 14.01 | 14.44 | 13.74 | 14.31 | 14.18 | 1.63% | 417,783 |
| Mar 10, 2026 | 14.56 | 14.66 | 13.94 | 14.08 | 13.95 | -4.41% | 485,457 |
| Mar 9, 2026 | 14.21 | 14.87 | 14.00 | 14.73 | 14.60 | 3.66% | 436,327 |
| Mar 6, 2026 | 14.04 | 14.25 | 13.79 | 14.21 | 14.08 | -0.84% | 241,131 |
| Mar 5, 2026 | 14.09 | 14.42 | 14.09 | 14.33 | 14.20 | 1.70% | 234,080 |
| Mar 4, 2026 | 13.97 | 14.14 | 13.75 | 14.09 | 13.96 | 1.51% | 228,653 |
| Mar 3, 2026 | 13.54 | 14.09 | 13.53 | 13.88 | 13.76 | 1.09% | 381,547 |
| Mar 2, 2026 | 13.38 | 13.78 | 13.31 | 13.73 | 13.61 | 0.51% | 367,811 |
| Feb 27, 2026 | 13.85 | 13.85 | 13.43 | 13.66 | 13.54 | -2.36% | 292,727 |
| Feb 26, 2026 | 13.52 | 14.03 | 13.52 | 13.99 | 13.86 | 3.63% | 405,975 |
| Feb 25, 2026 | 13.25 | 13.57 | 12.91 | 13.50 | 13.38 | 2.66% | 434,718 |
| Feb 24, 2026 | 12.92 | 13.49 | 12.92 | 13.15 | 13.03 | 1.31% | 440,625 |
| Feb 23, 2026 | 13.89 | 13.89 | 12.76 | 12.98 | 12.86 | -7.02% | 434,903 |
| Feb 20, 2026 | 14.37 | 14.51 | 13.86 | 13.96 | 13.83 | -3.86% | 578,674 |
| Feb 19, 2026 | 14.83 | 14.95 | 14.06 | 14.52 | 14.39 | -4.60% | 660,716 |
| Feb 18, 2026 | 15.00 | 15.25 | 13.87 | 15.22 | 15.08 | 10.05% | 607,334 |
| Feb 17, 2026 | 14.03 | 14.05 | 13.54 | 13.83 | 13.71 | -0.72% | 393,833 |
| Feb 13, 2026 | 13.87 | 14.14 | 13.74 | 13.93 | 13.81 | 0.94% | 250,891 |
| Feb 12, 2026 | 14.50 | 14.50 | 13.61 | 13.80 | 13.68 | -4.03% | 318,474 |
| Feb 11, 2026 | 15.35 | 15.53 | 14.21 | 14.38 | 14.25 | -6.07% | 337,419 |
| Feb 10, 2026 | 15.61 | 15.76 | 15.28 | 15.31 | 15.17 | -1.98% | 173,052 |
| Feb 9, 2026 | 16.10 | 16.10 | 15.58 | 15.62 | 15.48 | -3.40% | 184,046 |
| Feb 6, 2026 | 16.07 | 16.23 | 15.89 | 16.17 | 16.03 | 0.87% | 225,102 |
| Feb 5, 2026 | 16.48 | 16.66 | 15.93 | 16.03 | 15.89 | -2.73% | 276,460 |
| Feb 4, 2026 | 17.13 | 17.33 | 16.45 | 16.48 | 16.33 | -3.29% | 200,922 |
| Feb 3, 2026 | 18.57 | 18.57 | 16.90 | 17.04 | 16.89 | -8.88% | 232,691 |
| Feb 2, 2026 | 18.31 | 18.87 | 18.31 | 18.70 | 18.53 | 2.47% | 180,800 |
| Jan 30, 2026 | 18.33 | 18.51 | 18.18 | 18.25 | 18.09 | -1.51% | 410,984 |
| Jan 29, 2026 | 18.69 | 18.75 | 18.29 | 18.53 | 18.36 | -0.54% | 137,871 |
| Jan 28, 2026 | 19.21 | 19.26 | 18.62 | 18.63 | 18.46 | -3.17% | 151,385 |
| Jan 27, 2026 | 19.44 | 19.44 | 19.16 | 19.24 | 19.07 | -1.38% | 103,553 |
| Jan 26, 2026 | 19.61 | 19.68 | 19.33 | 19.51 | 19.34 | -0.71% | 134,136 |
| Jan 23, 2026 | 19.82 | 19.87 | 19.50 | 19.65 | 19.47 | -1.16% | 163,625 |
| Jan 22, 2026 | 19.70 | 20.40 | 19.70 | 19.88 | 19.70 | 1.12% | 194,703 |
| Jan 21, 2026 | 19.79 | 20.11 | 19.50 | 19.66 | 19.48 | -0.41% | 178,377 |
| Jan 20, 2026 | 20.02 | 20.18 | 19.70 | 19.74 | 19.56 | -2.95% | 269,292 |
| Jan 16, 2026 | 20.38 | 20.39 | 20.19 | 20.34 | 20.16 | -0.25% | 147,188 |
| Jan 15, 2026 | 20.41 | 20.60 | 20.33 | 20.39 | 20.21 | -0.34% | 322,598 |
| Jan 14, 2026 | 20.31 | 20.55 | 20.17 | 20.46 | 20.28 | 0.79% | 197,565 |
| Jan 13, 2026 | 20.64 | 20.64 | 20.25 | 20.30 | 20.12 | -1.36% | 178,016 |
| Jan 12, 2026 | 20.17 | 20.64 | 20.10 | 20.58 | 20.40 | 1.48% | 159,488 |
| Jan 9, 2026 | 20.29 | 20.50 | 20.07 | 20.28 | 20.10 | - | 140,105 |
| Jan 8, 2026 | 19.81 | 20.31 | 19.77 | 20.28 | 20.10 | 1.76% | 168,203 |
| Jan 7, 2026 | 20.07 | 20.15 | 19.72 | 19.93 | 19.75 | -0.40% | 128,050 |
| Jan 6, 2026 | 19.79 | 20.08 | 19.70 | 20.01 | 19.83 | 0.86% | 172,036 |
| Jan 5, 2026 | 19.56 | 20.16 | 19.45 | 19.84 | 19.66 | 1.48% | 236,119 |
| Jan 2, 2026 | 19.78 | 19.78 | 19.41 | 19.55 | 19.37 | -0.41% | 347,961 |
| Dec 31, 2025 | 19.80 | 19.80 | 19.54 | 19.63 | 19.45 | -0.96% | 150,637 |
| Dec 30, 2025 | 19.93 | 20.00 | 19.74 | 19.82 | 19.64 | -0.65% | 120,598 |
| Dec 29, 2025 | 19.99 | 20.06 | 19.84 | 19.95 | 19.77 | -0.10% | 138,097 |
| Dec 26, 2025 | 19.99 | 20.09 | 19.79 | 19.97 | 19.79 | -0.35% | 308,003 |
| Dec 24, 2025 | 20.01 | 20.08 | 19.86 | 20.04 | 19.86 | 0.86% | 216,447 |
| Dec 23, 2025 | 19.74 | 20.02 | 19.65 | 19.87 | 19.69 | -0.35% | 304,995 |
| Dec 22, 2025 | 19.90 | 20.17 | 19.86 | 19.94 | 19.64 | - | 410,762 |
| Dec 19, 2025 | 19.92 | 20.02 | 19.83 | 19.94 | 19.64 | -0.35% | 343,092 |
| Dec 18, 2025 | 20.40 | 20.41 | 19.94 | 20.01 | 19.71 | -0.79% | 236,238 |
| Dec 17, 2025 | 20.55 | 20.68 | 20.13 | 20.17 | 19.87 | -1.85% | 224,802 |
| Dec 16, 2025 | 19.86 | 20.65 | 19.83 | 20.55 | 20.24 | 3.47% | 739,218 |
| Dec 15, 2025 | 20.10 | 20.10 | 19.60 | 19.86 | 19.56 | -0.60% | 307,157 |
| Dec 12, 2025 | 19.97 | 20.04 | 19.66 | 19.98 | 19.68 | 0.50% | 530,857 |
| Dec 11, 2025 | 20.19 | 20.41 | 19.84 | 19.88 | 19.58 | -1.14% | 751,016 |
| Dec 10, 2025 | 19.64 | 20.16 | 19.64 | 20.11 | 19.81 | 2.29% | 577,219 |
| Dec 9, 2025 | 19.07 | 19.71 | 18.99 | 19.66 | 19.37 | 3.58% | 246,477 |
| Dec 8, 2025 | 19.50 | 19.73 | 18.95 | 18.98 | 18.70 | -2.32% | 482,678 |
| Dec 5, 2025 | 18.93 | 19.49 | 18.78 | 19.43 | 19.14 | 1.62% | 395,894 |
| Dec 4, 2025 | 19.08 | 19.31 | 18.93 | 19.12 | 18.83 | -0.26% | 529,955 |
| Dec 3, 2025 | 18.85 | 19.25 | 18.71 | 19.17 | 18.88 | 1.91% | 436,172 |