5 DAY PERFORMANCE
+3.73%
1 MONTH PERFORMANCE
+3.15%
3 MONTH PERFORMANCE
+6.23%
6 MONTH PERFORMANCE
-21.76%
YEAR-TO-DATE PERFORMANCE
+3.31%
1 YEAR PERFORMANCE
-31.63%
Hackett Group Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $19.81 | $20.28 (2.37%) | $20.31 | $19.77 | 166.96 K | $557.54 M |
| 01/07/2026 | $20.07 | $19.93 (-0.7%) | $20.15 | $19.72 | 128.10 K | $547.92 M |
| 01/06/2026 | $19.79 | $20.01 (1.11%) | $20.08 | $19.70 | 172.04 K | $550.11 M |
| 01/05/2026 | $19.56 | $19.84 (1.43%) | $20.16 | $19.45 | 236.12 K | $545.44 M |
| 01/02/2026 | $19.78 | $19.55 (-1.16%) | $19.78 | $19.41 | 348.00 K | $537.47 M |
| 12/31/2025 | $19.80 | $19.63 (-0.86%) | $19.80 | $19.54 | 150.64 K | $539.67 M |
| 12/30/2025 | $19.93 | $19.82 (-0.55%) | $20.00 | $19.74 | 120.60 K | $544.89 M |
| 12/29/2025 | $19.99 | $19.95 (-0.2%) | $20.06 | $19.84 | 138.10 K | $548.47 M |
| 12/26/2025 | $19.99 | $19.97 (-0.1%) | $20.09 | $19.79 | 308.00 K | $549.02 M |
| 12/24/2025 | $20.01 | $20.04 (0.15%) | $20.08 | $19.86 | 216.45 K | $550.94 M |
| 12/23/2025 | $19.74 | $19.87 (0.66%) | $20.02 | $19.65 | 305.00 K | $546.27 M |
| 12/22/2025 | $19.90 | $19.94 (0.2%) | $20.17 | $19.86 | 410.80 K | $548.19 M |
| 12/19/2025 | $19.92 | $19.94 (0.1%) | $20.02 | $19.83 | 343.10 K | $548.19 M |
| 12/18/2025 | $20.40 | $20.01 (-1.91%) | $20.41 | $19.94 | 236.24 K | $550.11 M |
| 12/17/2025 | $20.55 | $20.17 (-1.85%) | $20.68 | $20.13 | 224.80 K | $554.51 M |
| 12/16/2025 | $19.86 | $20.55 (3.47%) | $20.65 | $19.83 | 739.22 K | $564.96 M |
| 12/15/2025 | $20.10 | $19.86 (-1.19%) | $20.10 | $19.60 | 307.20 K | $545.99 M |
| 12/12/2025 | $19.97 | $19.98 (0.05%) | $20.04 | $19.66 | 530.86 K | $549.29 M |
| 12/11/2025 | $20.19 | $19.88 (-1.54%) | $20.41 | $19.84 | 751.02 K | $546.54 M |
| 12/10/2025 | $19.64 | $20.11 (2.39%) | $20.16 | $19.64 | 577.22 K | $552.86 M |
| 12/09/2025 | $19.07 | $19.66 (3.09%) | $19.71 | $18.99 | 246.50 K | $540.49 M |
| 12/08/2025 | $19.50 | $18.98 (-2.67%) | $19.73 | $18.95 | 482.70 K | $521.80 M |
| 12/05/2025 | $18.93 | $19.43 (2.64%) | $19.49 | $18.78 | 395.90 K | $534.17 M |
| 12/04/2025 | $19.08 | $19.12 (0.21%) | $19.31 | $18.93 | 530.00 K | $525.65 M |
| 12/03/2025 | $18.85 | $19.17 (1.7%) | $19.25 | $18.71 | 436.20 K | $527.02 M |
| 12/02/2025 | $18.84 | $18.81 (-0.16%) | $18.84 | $18.62 | 435.22 K | $517.12 M |
| 12/01/2025 | $18.39 | $18.69 (1.63%) | $18.91 | $18.30 | 461.80 K | $513.83 M |
| 11/28/2025 | $18.41 | $18.47 (0.33%) | $18.49 | $18.33 | 223.60 K | $507.78 M |
| 11/26/2025 | $18.57 | $18.40 (-0.92%) | $18.62 | $18.34 | 282.40 K | $505.85 M |
| 11/25/2025 | $18.52 | $18.65 (0.7%) | $18.85 | $18.50 | 347.61 K | $512.73 M |
| 11/24/2025 | $18.16 | $18.42 (1.43%) | $18.42 | $17.99 | 325.84 K | $506.40 M |
| 11/21/2025 | $17.67 | $18.16 (2.77%) | $18.35 | $17.60 | 329.90 K | $499.25 M |
| 11/20/2025 | $18.00 | $17.65 (-1.94%) | $18.11 | $17.62 | 308.20 K | $485.23 M |
| 11/19/2025 | $18.15 | $17.77 (-2.09%) | $18.21 | $17.77 | 292.71 K | $488.53 M |
| 11/18/2025 | $18.25 | $18.12 (-0.71%) | $18.33 | $18.10 | 352.80 K | $498.16 M |
| 11/17/2025 | $18.39 | $18.26 (-0.71%) | $18.46 | $18.24 | 351.50 K | $502.00 M |
| 11/14/2025 | $18.20 | $18.45 (1.37%) | $18.45 | $18.10 | 377.53 K | $507.23 M |
| 11/13/2025 | $18.46 | $18.32 (-0.76%) | $18.60 | $18.27 | 404.00 K | $503.65 M |
| 11/12/2025 | $18.60 | $18.54 (-0.32%) | $18.71 | $18.45 | 219.63 K | $509.70 M |
| 11/11/2025 | $18.45 | $18.57 (0.65%) | $18.70 | $18.40 | 260.30 K | $510.53 M |
| 11/10/2025 | $18.75 | $18.43 (-1.71%) | $18.75 | $18.32 | 240.30 K | $506.68 M |
| 11/07/2025 | $18.71 | $18.57 (-0.75%) | $18.77 | $18.44 | 349.80 K | $510.53 M |
| 11/06/2025 | $19.05 | $18.77 (-1.47%) | $19.25 | $18.66 | 601.80 K | $516.02 M |
| 11/05/2025 | $18.92 | $18.94 (0.11%) | $19.17 | $18.68 | 1.28 M | $520.70 M |
| 11/04/2025 | $17.88 | $17.66 (-1.23%) | $18.16 | $17.52 | 421.00 K | $485.51 M |
| 11/03/2025 | $18.09 | $18.00 (-0.5%) | $18.14 | $17.80 | 248.50 K | $494.86 M |
| 10/31/2025 | $17.97 | $18.11 (0.78%) | $18.24 | $17.90 | 213.46 K | $499.75 M |
| 10/30/2025 | $17.82 | $18.04 (1.23%) | $18.28 | $17.77 | 186.11 K | $497.81 M |
| 10/29/2025 | $18.42 | $17.84 (-3.15%) | $18.47 | $17.66 | 239.03 K | $492.29 M |
| 10/28/2025 | $18.60 | $18.43 (-0.91%) | $18.68 | $18.42 | 256.00 K | $508.58 M |
| 10/27/2025 | $18.94 | $18.55 (-2.06%) | $19.06 | $18.51 | 192.05 K | $511.89 M |
| 10/24/2025 | $18.94 | $18.93 (-0.05%) | $19.07 | $18.73 | 162.26 K | $522.37 M |
| 10/23/2025 | $18.95 | $18.72 (-1.21%) | $19.04 | $18.62 | 421.40 K | $516.58 M |
| 10/22/2025 | $19.17 | $18.95 (-1.15%) | $19.25 | $18.90 | 189.40 K | $522.93 M |
| 10/21/2025 | $18.71 | $19.17 (2.46%) | $19.22 | $18.70 | 255.90 K | $529.00 M |
| 10/20/2025 | $18.84 | $18.81 (-0.16%) | $19.04 | $18.64 | 217.20 K | $519.06 M |
| 10/17/2025 | $18.88 | $18.61 (-1.43%) | $18.95 | $18.54 | 229.40 K | $513.54 M |
| 10/16/2025 | $19.19 | $18.88 (-1.62%) | $19.35 | $18.74 | 236.50 K | $520.99 M |
| 10/15/2025 | $19.19 | $19.21 (0.1%) | $19.48 | $19.00 | 179.01 K | $530.10 M |
| 10/14/2025 | $18.71 | $19.07 (1.92%) | $19.13 | $18.64 | 152.19 K | $526.24 M |
| 10/13/2025 | $18.61 | $18.86 (1.34%) | $18.89 | $18.38 | 189.05 K | $520.44 M |
| 10/10/2025 | $19.18 | $18.46 (-3.75%) | $19.26 | $18.43 | 187.04 K | $509.40 M |
| 10/09/2025 | $19.14 | $19.09 (-0.26%) | $19.14 | $18.83 | 163.44 K | $526.79 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
