5 DAY PERFORMANCE
+2.21%
1 MONTH PERFORMANCE
-7.26%
3 MONTH PERFORMANCE
+15.30%
6 MONTH PERFORMANCE
+29.12%
YEAR-TO-DATE PERFORMANCE
-3.58%
1 YEAR PERFORMANCE
+29.74%
The Hackett Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $29.33 | $29.66 (1.13%) | $29.66 | $29.16 | 58,883 | $819.95 M |
| 01/13/2025 | $28.71 | $29.22 (1.78%) | $29.30 | $28.65 | 64,300 | $807.79 M |
| 01/10/2025 | $29.22 | $28.98 (-0.82%) | $29.30 | $28.77 | 66,100 | $801.15 M |
| 01/08/2025 | $29.26 | $29.66 (1.37%) | $29.67 | $28.86 | 71,200 | $819.95 M |
| 01/07/2025 | $30.19 | $29.42 (-2.55%) | $30.20 | $29.26 | 133,800 | $813.32 M |
| 01/06/2025 | $30.69 | $30.14 (-1.79%) | $30.76 | $30.08 | 79,700 | $833.22 M |
| 01/03/2025 | $30.32 | $30.69 (1.22%) | $30.76 | $30.26 | 57,100 | $848.43 M |
| 01/02/2025 | $30.82 | $30.28 (-1.75%) | $31.00 | $30.13 | 65,649 | $837.09 M |
| 12/31/2024 | $30.80 | $30.72 (-0.26%) | $30.93 | $30.61 | 64,848 | $849.25 M |
| 12/30/2024 | $30.66 | $30.70 (0.13%) | $30.83 | $30.05 | 59,906 | $848.70 M |
| 12/27/2024 | $30.99 | $30.87 (-0.39%) | $31.11 | $30.40 | 59,002 | $853.40 M |
| 12/26/2024 | $30.63 | $31.04 (1.34%) | $31.11 | $30.57 | 64,300 | $858.10 M |
| 12/24/2024 | $30.38 | $30.78 (1.32%) | $30.79 | $30.30 | 39,300 | $850.91 M |
| 12/23/2024 | $30.76 | $30.41 (-1.14%) | $30.78 | $30.39 | 60,500 | $840.68 M |
| 12/20/2024 | $30.42 | $30.81 (1.28%) | $31.58 | $30.42 | 196,200 | $851.74 M |
| 12/19/2024 | $30.89 | $31.09 (0.65%) | $31.44 | $30.38 | 102,045 | $859.48 M |
| 12/18/2024 | $32.01 | $30.73 (-4%) | $32.30 | $30.65 | 118,904 | $849.53 M |
| 12/17/2024 | $32.06 | $32.04 (-0.06%) | $32.37 | $31.97 | 95,500 | $885.75 M |
| 12/16/2024 | $31.97 | $32.11 (0.44%) | $32.39 | $31.81 | 107,638 | $887.68 M |
| 12/13/2024 | $31.86 | $31.94 (0.25%) | $32.05 | $31.58 | 91,210 | $882.98 M |
| 12/12/2024 | $32.15 | $31.95 (-0.62%) | $32.28 | $31.94 | 67,933 | $883.26 M |
| 12/11/2024 | $32.26 | $32.13 (-0.4%) | $32.60 | $32.06 | 143,800 | $888.23 M |
| 12/10/2024 | $32.13 | $31.95 (-0.56%) | $32.28 | $31.64 | 112,843 | $883.26 M |
| 12/09/2024 | $32.30 | $32.13 (-0.53%) | $32.83 | $32.08 | 120,400 | $888.23 M |
| 12/06/2024 | $32.36 | $32.32 (-0.12%) | $32.47 | $32.09 | 63,900 | $893.49 M |
| 12/05/2024 | $32.17 | $32.23 (0.19%) | $32.74 | $31.83 | 100,905 | $891.00 M |
| 12/04/2024 | $31.62 | $32.09 (1.49%) | $32.25 | $31.62 | 81,600 | $887.13 M |
| 12/03/2024 | $31.54 | $31.67 (0.41%) | $31.75 | $31.22 | 79,131 | $875.52 M |
| 12/02/2024 | $31.46 | $31.56 (0.32%) | $31.78 | $31.16 | 80,505 | $872.48 M |
| 11/29/2024 | $31.67 | $31.34 (-1.04%) | $31.78 | $31.19 | 54,118 | $866.39 M |
| 11/27/2024 | $31.58 | $31.46 (-0.38%) | $31.80 | $31.11 | 65,400 | $869.71 M |
| 11/26/2024 | $31.13 | $31.51 (1.22%) | $31.54 | $31.13 | 90,805 | $871.09 M |
| 11/25/2024 | $31.28 | $31.20 (-0.26%) | $31.69 | $31.20 | 86,014 | $862.52 M |
| 11/22/2024 | $30.80 | $30.96 (0.52%) | $31.16 | $30.73 | 63,205 | $855.89 M |
| 11/21/2024 | $30.77 | $30.68 (-0.29%) | $30.80 | $30.44 | 72,000 | $848.15 M |
| 11/20/2024 | $30.38 | $30.55 (0.56%) | $30.58 | $29.99 | 81,700 | $844.55 M |
| 11/19/2024 | $30.05 | $30.39 (1.13%) | $30.55 | $29.92 | 92,200 | $840.13 M |
| 11/18/2024 | $30.29 | $30.37 (0.26%) | $30.63 | $30.20 | 97,397 | $839.58 M |
| 11/15/2024 | $31.00 | $30.32 (-2.19%) | $31.05 | $30.00 | 165,317 | $838.20 M |
| 11/14/2024 | $31.33 | $30.81 (-1.66%) | $31.33 | $30.55 | 84,000 | $851.74 M |
| 11/13/2024 | $32.07 | $31.35 (-2.25%) | $32.34 | $31.26 | 154,600 | $866.67 M |
| 11/12/2024 | $31.40 | $32.02 (1.97%) | $32.09 | $31.40 | 163,092 | $885.19 M |
| 11/11/2024 | $31.41 | $31.60 (0.6%) | $31.84 | $31.21 | 130,036 | $873.58 M |
| 11/08/2024 | $30.30 | $31.06 (2.51%) | $31.13 | $30.30 | 145,013 | $858.65 M |
| 11/07/2024 | $30.78 | $30.27 (-1.66%) | $30.78 | $29.80 | 193,600 | $836.81 M |
| 11/06/2024 | $29.54 | $30.74 (4.06%) | $30.75 | $29.54 | 265,500 | $849.81 M |
| 11/05/2024 | $27.60 | $28.62 (3.7%) | $28.68 | $25.36 | 338,500 | $791.20 M |
| 11/04/2024 | $24.23 | $24.35 (0.5%) | $24.66 | $24.13 | 102,289 | $673.16 M |
| 11/01/2024 | $24.38 | $24.22 (-0.66%) | $24.60 | $24.06 | 89,200 | $669.56 M |
| 10/31/2024 | $24.57 | $24.32 (-1.02%) | $24.65 | $24.29 | 108,628 | $671.62 M |
| 10/30/2024 | $24.71 | $24.57 (-0.57%) | $25.13 | $24.54 | 66,345 | $678.53 M |
| 10/29/2024 | $24.67 | $24.69 (0.08%) | $24.88 | $24.64 | 62,000 | $681.84 M |
| 10/28/2024 | $24.57 | $24.70 (0.53%) | $24.96 | $24.57 | 107,133 | $682.12 M |
| 10/25/2024 | $25.03 | $24.57 (-1.84%) | $25.05 | $24.53 | 75,817 | $678.53 M |
| 10/24/2024 | $25.04 | $24.87 (-0.68%) | $25.12 | $24.69 | 98,510 | $686.81 M |
| 10/23/2024 | $25.21 | $25.00 (-0.83%) | $25.27 | $24.94 | 67,900 | $690.40 M |
| 10/22/2024 | $25.45 | $25.32 (-0.51%) | $25.54 | $25.19 | 42,906 | $699.24 M |
| 10/21/2024 | $25.69 | $25.51 (-0.7%) | $25.72 | $25.42 | 104,600 | $704.49 M |
| 10/18/2024 | $26.24 | $25.67 (-2.17%) | $26.24 | $25.66 | 54,342 | $708.91 M |
| 10/17/2024 | $26.11 | $26.20 (0.34%) | $26.22 | $25.95 | 63,800 | $723.54 M |
| 10/16/2024 | $26.01 | $26.14 (0.5%) | $26.33 | $25.92 | 105,500 | $721.88 M |
| 10/15/2024 | $25.77 | $25.69 (-0.31%) | $26.05 | $25.60 | 131,100 | $709.46 M |