NASDAQ : HCKT
The Hackett Group, Inc. — Price history
Technology · Information Technology Services · United States
Last price 12.62 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 313.96M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Hackett Group, Inc. (HCKT) closed at 12.82 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 12.45 | 12.98 | 12.45 | 12.82 | 2,096 | +0.00% |
| 2026-10-30 | 12.68 | 12.86 | 12.56 | 12.82 | 173,477 | +1.58% |
| 2026-10-29 | 12.53 | 12.681 | 12.37 | 12.62 | 206,673 | +0.72% |
| 2026-10-28 | 12.17 | 12.545 | 12.097 | 12.53 | 197,364 | +2.79% |
| 2026-10-27 | 12.23 | 12.27 | 11.965 | 12.19 | 216,301 | -0.25% |
| 2026-10-26 | 12.49 | 12.49 | 12.01 | 12.22 | 237,562 | -0.49% |
| 2026-10-23 | 12.53 | 12.63 | 12.125 | 12.28 | 250,365 | -2.85% |
| 2026-10-22 | 12.14 | 12.67 | 12.09 | 12.64 | 329,496 | +5.07% |
| 2026-10-21 | 11.85 | 12.17 | 11.7 | 12.03 | 171,809 | +1.52% |
| 2026-10-20 | 11.37 | 11.9 | 11.37 | 11.85 | 241,411 | +4.96% |
| 2026-10-19 | 11.31 | 11.41 | 11.245 | 11.29 | 149,347 | -0.09% |
| 2026-10-16 | 11.7 | 11.725 | 11.23 | 11.3 | 132,276 | -3.09% |
| 2026-10-15 | 11.49 | 11.82 | 11.42 | 11.66 | 204,641 | +3.09% |
| 2026-10-14 | 11.4 | 11.45 | 11.23 | 11.31 | 151,042 | -1.57% |
| 2026-10-13 | 11.46 | 11.8 | 11.46 | 11.49 | 188,153 | +1.14% |
| 2026-10-12 | 11.21 | 11.45 | 11.21 | 11.36 | 156,157 | +2.07% |
| 2026-10-09 | 10.99 | 11.23 | 10.99 | 11.13 | 120,651 | +1.37% |
| 2026-10-08 | 10.69 | 11 | 10.62 | 10.98 | 208,228 | +2.14% |
| 2026-10-07 | 10.69 | 10.84 | 10.63 | 10.75 | 133,822 | +0.23% |
| 2026-10-06 | 10.83 | 10.89 | 10.575 | 10.725 | 128,213 | -0.88% |
| 2026-10-05 | 10.75 | 10.86 | 10.63 | 10.82 | 152,424 | +0.37% |
| 2026-10-02 | 10.99 | 10.99 | 10.615 | 10.78 | 183,860 | -1.73% |
| 2026-10-01 | 10.08 | 11.08 | 10.08 | 10.97 | 334,101 | +9.15% |
| 2026-09-30 | 9.87 | 10.08 | 9.8 | 10.05 | 172,194 | +1.82% |
| 2026-09-29 | 9.79 | 9.935 | 9.63 | 9.87 | 218,180 | +0.92% |
| 2026-09-28 | 9.96 | 9.96 | 9.7 | 9.78 | 224,090 | -2.49% |
| 2026-09-25 | 10.22 | 10.33 | 10.01 | 10.03 | 137,802 | -1.76% |
| 2026-09-24 | 10.41 | 10.52 | 9.93 | 10.21 | 187,591 | -1.35% |
| 2026-09-23 | 10.44 | 10.48 | 10.23 | 10.35 | 112,432 | -0.96% |
| 2026-09-22 | 10.41 | 10.5 | 10.26 | 10.45 | 226,470 | +1.55% |
| 2026-09-21 | 10.39 | 10.51 | 10.26 | 10.29 | 143,677 | -0.87% |
| 2026-09-18 | 10.64 | 10.64 | 10.25 | 10.38 | 377,997 | -2.63% |
| 2026-09-17 | 11 | 11 | 10.64 | 10.78 | 157,798 | -1.91% |
| 2026-09-16 | 11.07 | 11.1 | 10.73 | 10.99 | 232,871 | -1.17% |
| 2026-09-15 | 11.38 | 11.425 | 11.095 | 11.12 | 157,283 | -3.22% |
| 2026-09-14 | 11.15 | 11.52 | 11.15 | 11.49 | 177,469 | +4.64% |
| 2026-09-11 | 11.03 | 11.06 | 10.75 | 10.98 | 197,210 | +0.37% |
| 2026-09-10 | 10.95 | 11.21 | 10.87 | 10.94 | 327,313 | -0.45% |
| 2026-09-09 | 11.22 | 11.235 | 10.71 | 10.99 | 326,566 | -2.57% |
| 2026-09-08 | 11.15 | 11.36 | 10.86 | 11.28 | 288,055 | +0.62% |
| 2026-09-04 | 10.98 | 11.3 | 10.65 | 11.21 | 217,522 | +1.17% |
| 2026-09-03 | 11.1 | 11.38 | 11.005 | 11.08 | 100,083 | +1.19% |
| 2026-09-02 | 10.94 | 11.11 | 10.77 | 10.95 | 174,702 | -0.18% |
| 2026-09-01 | 11.25 | 11.33 | 10.91 | 10.97 | 166,294 | -2.14% |
| 2026-08-31 | 11.32 | 11.346 | 11.1 | 11.21 | 159,969 | -1.15% |
| 2026-08-28 | 11.18 | 11.58 | 11.18 | 11.34 | 153,495 | +1.43% |
| 2026-08-27 | 11.1 | 11.32 | 11.07 | 11.18 | 135,641 | +1.73% |
| 2026-08-26 | 11.19 | 11.2 | 10.9 | 10.99 | 182,857 | -1.79% |
| 2026-08-25 | 11.07 | 11.26 | 11.04 | 11.19 | 160,472 | +0.90% |
| 2026-08-24 | 11.06 | 11.365 | 10.975 | 11.09 | 332,135 | +0.09% |
| 2026-08-21 | 10.75 | 11.15 | 10.67 | 11.08 | 280,037 | +2.59% |
| 2026-08-20 | 10.8 | 11.04 | 10.646 | 10.8 | 152,924 | -0.64% |
| 2026-08-19 | 10.56 | 11.08 | 10.53 | 10.87 | 229,079 | +3.43% |
| 2026-08-18 | 10.42 | 10.61 | 10.42 | 10.51 | 151,429 | +1.06% |
| 2026-08-17 | 10.53 | 10.555 | 10.31 | 10.4 | 199,778 | -2.44% |
| 2026-08-14 | 11.14 | 11.14 | 10.63 | 10.66 | 233,819 | -4.39% |
| 2026-08-13 | 11.29 | 11.46 | 10.875 | 11.15 | 182,230 | -0.09% |
| 2026-08-12 | 11.3 | 11.34 | 10.85 | 11.16 | 296,907 | -2.62% |
| 2026-08-11 | 11.15 | 11.47 | 11.07 | 11.46 | 380,853 | +2.14% |
| 2026-08-10 | 11.51 | 11.55 | 11.21 | 11.22 | 319,283 | -2.69% |
| 2026-08-07 | 11.18 | 11.69 | 11.18 | 11.53 | 481,087 | +3.69% |
| 2026-08-06 | 11.37 | 11.37 | 10.66 | 11.12 | 549,019 | -3.39% |
| 2026-08-05 | 10.645 | 11.51 | 10.07 | 11.51 | 658,160 | +1.95% |
| 2026-08-04 | 11.14 | 11.5 | 11.13 | 11.29 | 382,550 | -0.18% |
| 2026-08-03 | 10.91 | 11.34 | 10.825 | 11.31 | 306,161 | +5.50% |
| 2026-07-31 | 10.78 | 10.92 | 10.52 | 10.72 | 330,258 | +0.47% |
| 2026-07-30 | 11.08 | 11.08 | 10.37 | 10.67 | 447,117 | -4.48% |
| 2026-07-29 | 10.58 | 11.34 | 10.54 | 11.17 | 1,120,716 | +5.68% |
| 2026-07-28 | 10.25 | 10.82 | 10.18 | 10.57 | 263,818 | +4.34% |
| 2026-07-27 | 9.91 | 10.27 | 9.862 | 10.13 | 264,307 | +4.33% |
| 2026-07-24 | 9.41 | 9.86 | 9.325 | 9.71 | 322,021 | +4.41% |
| 2026-07-23 | 9.41 | 9.435 | 9.18 | 9.3 | 461,182 | -1.38% |
| 2026-07-22 | 10.32 | 10.32 | 9.37 | 9.43 | 283,813 | -7.28% |
| 2026-07-21 | 10.1 | 10.42 | 10.1 | 10.17 | 344,924 | -0.78% |
| 2026-07-20 | 10.27 | 10.55 | 10.08 | 10.25 | 169,932 | -0.87% |
| 2026-07-17 | 10.36 | 10.635 | 10.24 | 10.34 | 220,999 | -0.39% |
| 2026-07-16 | 10.27 | 10.49 | 10.01 | 10.38 | 581,928 | +2.27% |
| 2026-07-15 | 9.84 | 10.62 | 9.84 | 10.15 | 353,495 | +3.47% |
| 2026-07-14 | 10.39 | 10.4 | 9.68 | 9.81 | 486,718 | -7.54% |
| 2026-07-13 | 10.23 | 10.765 | 10.23 | 10.61 | 514,924 | +5.26% |
| 2026-07-10 | 10.07 | 10.15 | 9.7 | 10.08 | 586,697 | +1.51% |
| 2026-07-09 | 9.99 | 10.137 | 9.73 | 9.93 | 440,337 | -1.29% |
| 2026-07-08 | 10.68 | 10.68 | 10.035 | 10.06 | 269,775 | -6.33% |
| 2026-07-07 | 11.06 | 11.3 | 10.73 | 10.74 | 293,574 | -1.38% |
| 2026-07-06 | 10.74 | 11.5 | 10.7 | 10.89 | 310,863 | +0.46% |
| 2026-07-02 | 11.01 | 11.25 | 10.8 | 10.84 | 221,185 | -1.54% |
| 2026-07-01 | 10.82 | 11.29 | 10.82 | 11.01 | 206,914 | +2.23% |
| 2026-06-30 | 10.92 | 11.04 | 10.7 | 10.77 | 196,717 | -2.00% |
| 2026-06-29 | 11.45 | 11.582 | 10.98 | 10.99 | 306,400 | -2.66% |
| 2026-06-26 | 10.495 | 11.4 | 10.48 | 11.29 | 715,044 | +7.73% |
| 2026-06-25 | 10.48 | 10.58 | 10.125 | 10.48 | 273,974 | -0.57% |
| 2026-06-24 | 10.49 | 10.76 | 10.445 | 10.54 | 273,920 | +0.48% |
| 2026-06-23 | 10.26 | 10.77 | 10.07 | 10.49 | 310,020 | +2.34% |
| 2026-06-22 | 10.19 | 10.34 | 9.951 | 10.25 | 333,306 | -0.29% |
| 2026-06-18 | 10.58 | 10.737 | 10.01 | 10.4 | 702,698 | -1.79% |
| 2026-06-17 | 10.72 | 10.938 | 10.45 | 10.59 | 435,964 | -1.58% |
| 2026-06-16 | 10.71 | 11.01 | 10.58 | 10.76 | 232,003 | +1.13% |
| 2026-06-15 | 11.07 | 11.08 | 10.6 | 10.64 | 557,880 | -3.27% |
| 2026-06-12 | 10.85 | 11.19 | 10.55 | 11 | 186,301 | +2.14% |
| 2026-06-11 | 10.97 | 10.97 | 10.55 | 10.77 | 225,435 | -1.37% |
| 2026-06-10 | 11 | 11.31 | 10.913 | 10.92 | 263,322 | -0.73% |
| 2026-06-09 | 10.89 | 11.25 | 10.84 | 11 | 182,406 | +0.82% |
| 2026-06-08 | 10.89 | 11.13 | 10.72 | 10.91 | 218,477 | -0.18% |
| 2026-06-05 | 11.07 | 11.07 | 10.58 | 10.93 | 304,916 | -1.26% |
| 2026-06-04 | 11.15 | 11.44 | 11.015 | 11.07 | 198,816 | +0.64% |
| 2026-06-03 | 11.47 | 11.47 | 10.8 | 11 | 350,160 | -4.68% |
| 2026-06-02 | 12 | 12.01 | 11.39 | 11.54 | 324,343 | -4.31% |
| 2026-06-01 | 11.67 | 12.2 | 11.52 | 12.06 | 350,477 | +4.60% |
| 2026-05-29 | 11.39 | 11.68 | 11.145 | 11.53 | 1,083,306 | +1.41% |
| 2026-05-28 | 11.18 | 11.48 | 11.012 | 11.37 | 333,374 | +1.61% |
| 2026-05-27 | 11.06 | 11.2 | 10.802 | 11.19 | 251,410 | +1.18% |
| 2026-05-26 | 11.13 | 11.2 | 10.849 | 11.06 | 497,288 | -0.45% |
| 2026-05-22 | 10.67 | 11.2 | 10.457 | 11.11 | 391,360 | +4.42% |
| 2026-05-21 | 10 | 10.66 | 9.74 | 10.64 | 464,645 | +5.98% |
| 2026-05-20 | 9.54 | 10.06 | 9.41 | 10.04 | 586,511 | +4.26% |
| 2026-05-19 | 9.36 | 9.955 | 9.27 | 9.63 | 498,902 | +2.01% |
| 2026-05-18 | 9.42 | 9.7 | 9.35 | 9.44 | 426,526 | -0.21% |
| 2026-05-15 | 9.44 | 9.72 | 9.42 | 9.46 | 451,493 | -1.20% |
| 2026-05-14 | 9.32 | 9.71 | 9.29 | 9.575 | 556,339 | +3.85% |
| 2026-05-13 | 10.15 | 10.17 | 9.155 | 9.22 | 587,263 | -9.96% |