The Hackett Group, Inc. (HCKT) Charts

$24.08

$0.33 (-1.35%)
Last update: 04:00 PM EST
Day's range
$24.06
Day's range
$24.42

5 DAY PERFORMANCE

-2.51%

1 MONTH PERFORMANCE

-6.85%

3 MONTH PERFORMANCE

-14.97%

6 MONTH PERFORMANCE

-24.84%

YEAR-TO-DATE PERFORMANCE

-21.61%

1 YEAR PERFORMANCE

+9.45%

The Hackett Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/17/2025 $24.20 $24.08 (-0.5%) $24.47 $24.05 158.70 K $664.30 M
06/16/2025 $24.25 $24.41 (0.66%) $24.70 $24.25 290.20 K $673.41 M
06/13/2025 $24.53 $24.10 (-1.75%) $24.53 $24.07 229.30 K $664.85 M
06/12/2025 $24.82 $24.70 (-0.48%) $24.82 $24.56 107.80 K $681.41 M
06/11/2025 $25.17 $24.83 (-1.35%) $25.24 $24.82 128.90 K $684.99 M
06/10/2025 $24.98 $25.09 (0.44%) $25.20 $24.79 213.80 K $692.17 M
06/09/2025 $25.03 $24.91 (-0.48%) $25.12 $24.86 207.11 K $687.20 M
06/06/2025 $24.74 $25.00 (1.05%) $25.02 $24.66 106.20 K $689.68 M
06/05/2025 $24.51 $24.55 (0.16%) $24.60 $24.22 112.60 K $677.27 M
06/04/2025 $24.65 $24.53 (-0.49%) $24.71 $24.36 89.80 K $676.72 M
06/03/2025 $23.97 $24.56 (2.46%) $24.62 $23.92 135.71 K $677.54 M
06/02/2025 $24.41 $24.02 (-1.6%) $24.51 $23.97 155.74 K $662.65 M
05/30/2025 $24.69 $24.52 (-0.69%) $24.73 $24.35 211.10 K $676.44 M
05/29/2025 $24.58 $24.69 (0.45%) $25.27 $24.30 97.20 K $681.13 M
05/28/2025 $25.09 $24.53 (-2.23%) $25.09 $24.47 165.90 K $676.72 M
05/27/2025 $24.75 $25.15 (1.62%) $25.21 $24.61 182.40 K $693.82 M
05/23/2025 $24.28 $24.56 (1.15%) $24.65 $24.28 155.33 K $677.54 M
05/22/2025 $24.95 $24.79 (-0.64%) $25.46 $24.79 186.52 K $683.89 M
05/21/2025 $25.30 $24.96 (-1.34%) $25.56 $24.96 215.20 K $688.58 M
05/20/2025 $25.79 $25.57 (-0.85%) $25.94 $25.55 182.10 K $705.41 M
05/19/2025 $25.57 $25.86 (1.13%) $25.89 $25.52 188.23 K $713.41 M
05/16/2025 $25.85 $25.85 (0%) $26.29 $25.69 172.60 K $713.13 M
05/15/2025 $25.65 $25.81 (0.62%) $25.98 $25.16 212.84 K $712.03 M
05/14/2025 $25.68 $25.64 (-0.16%) $25.76 $25.36 168.12 K $707.34 M
05/13/2025 $25.78 $25.76 (-0.08%) $25.94 $25.38 169.10 K $710.65 M
05/12/2025 $24.87 $25.60 (2.94%) $25.85 $24.87 217.53 K $706.24 M
05/09/2025 $24.61 $24.77 (0.65%) $24.92 $24.30 198.13 K $683.34 M
05/08/2025 $24.15 $24.66 (2.11%) $24.70 $23.65 433.17 K $680.30 M
05/07/2025 $23.22 $23.94 (3.1%) $25.00 $21.44 820.25 K $660.44 M
05/06/2025 $26.40 $26.01 (-1.48%) $26.53 $25.98 195.74 K $717.55 M
05/05/2025 $26.10 $26.66 (2.15%) $26.76 $26.10 145.80 K $735.48 M
05/02/2025 $25.78 $26.32 (2.09%) $26.35 $25.74 109.71 K $726.10 M
05/01/2025 $25.55 $25.66 (0.43%) $25.86 $25.40 126.80 K $707.89 M
04/30/2025 $25.57 $25.54 (-0.12%) $25.83 $25.01 147.90 K $704.58 M
04/29/2025 $25.26 $25.77 (2.02%) $25.80 $25.04 168.40 K $710.93 M
04/28/2025 $25.55 $25.34 (-0.82%) $25.72 $25.07 140.30 K $699.06 M
04/25/2025 $25.56 $25.58 (0.08%) $25.69 $25.00 72.44 K $705.68 M
04/24/2025 $25.46 $25.65 (0.75%) $25.76 $25.32 86.20 K $707.61 M
04/23/2025 $26.08 $25.52 (-2.15%) $26.20 $25.34 145.40 K $704.03 M
04/22/2025 $25.45 $25.64 (0.75%) $25.79 $25.07 126.40 K $707.34 M
04/21/2025 $25.62 $25.21 (-1.6%) $26.18 $25.13 83.83 K $695.48 M
04/17/2025 $26.01 $25.86 (-0.58%) $26.48 $25.70 93.20 K $713.41 M
04/16/2025 $26.16 $26.03 (-0.5%) $26.42 $25.83 87.92 K $718.10 M
04/15/2025 $26.34 $26.25 (-0.34%) $26.60 $26.20 94.86 K $724.17 M
04/14/2025 $26.85 $26.36 (-1.82%) $27.04 $25.99 139.40 K $727.20 M
04/11/2025 $26.69 $26.26 (-1.61%) $27.62 $26.00 120.10 K $724.44 M
04/10/2025 $26.48 $26.34 (-0.53%) $27.01 $25.73 142.80 K $726.65 M
04/09/2025 $25.83 $26.90 (4.14%) $27.75 $25.54 219.31 K $742.10 M
04/08/2025 $27.16 $26.03 (-4.16%) $28.13 $25.70 163.10 K $718.10 M
04/07/2025 $26.41 $26.54 (0.49%) $27.67 $25.36 249.21 K $732.17 M
04/04/2025 $27.60 $27.15 (-1.63%) $27.99 $26.86 172.50 K $749.00 M
04/03/2025 $28.42 $28.23 (-0.67%) $28.57 $27.83 115.23 K $778.79 M
04/02/2025 $28.91 $29.20 (1%) $29.22 $28.78 94.16 K $805.55 M
04/01/2025 $29.09 $29.20 (0.38%) $29.52 $28.84 97.30 K $805.55 M
03/31/2025 $29.00 $29.22 (0.76%) $29.37 $28.89 232.50 K $806.10 M
03/28/2025 $29.32 $29.17 (-0.51%) $29.42 $28.77 150.25 K $804.72 M
03/27/2025 $29.41 $29.25 (-0.54%) $29.51 $28.98 114.92 K $806.93 M
03/26/2025 $28.83 $29.01 (0.62%) $29.45 $28.83 116.76 K $800.31 M
03/25/2025 $28.92 $28.82 (-0.35%) $29.26 $28.79 123.71 K $795.07 M
03/24/2025 $28.83 $28.86 (0.1%) $29.03 $28.55 118.30 K $796.17 M
03/21/2025 $28.45 $28.53 (0.28%) $28.69 $28.23 214.40 K $787.07 M
03/20/2025 $28.74 $28.72 (-0.07%) $29.00 $28.52 107.60 K $792.31 M
03/19/2025 $28.44 $28.77 (1.16%) $28.93 $28.19 124.23 K $793.69 M
03/18/2025 $28.23 $28.36 (0.46%) $28.56 $28.08 85.54 K $782.38 M
03/17/2025 $28.11 $28.32 (0.75%) $28.54 $28.11 94.15 K $781.27 M