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 |