-
5 DAY PERFORMANCE
+1.02% -
1 MONTH PERFORMANCE
+30.02% -
3 MONTH PERFORMANCE
+22.24% -
6 MONTH PERFORMANCE
+43.00% -
YEAR-TO-DATE PERFORMANCE
+39.04% -
1 YEAR PERFORMANCE
+38.62%
The Hackett Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/14/2024 | $25.82 | $25.76 (-0.23%) | $26.06 | $25.68 | 52,100 | $711.39 M |
| 10/11/2024 | $25.33 | $25.69 (1.42%) | $25.71 | $25.33 | 66,036 | $709.46 M |
| 10/10/2024 | $25.28 | $25.32 (0.16%) | $25.45 | $25.26 | 62,100 | $699.24 M |
| 10/09/2024 | $25.45 | $25.51 (0.24%) | $25.68 | $25.34 | 64,502 | $704.49 M |
| 10/08/2024 | $25.34 | $25.45 (0.43%) | $25.54 | $25.23 | 51,374 | $702.83 M |
| 10/07/2024 | $25.62 | $25.22 (-1.56%) | $25.73 | $25.12 | 64,638 | $696.48 M |
| 10/04/2024 | $25.67 | $25.62 (-0.19%) | $25.82 | $25.48 | 43,300 | $707.52 M |
| 10/03/2024 | $25.83 | $25.42 (-1.59%) | $25.83 | $25.41 | 67,300 | $702.00 M |
| 10/02/2024 | $25.91 | $25.85 (-0.23%) | $26.11 | $25.75 | 77,600 | $713.88 M |
| 10/01/2024 | $26.16 | $25.92 (-0.92%) | $26.16 | $25.81 | 67,500 | $715.81 M |
| 09/30/2024 | $25.97 | $26.27 (1.16%) | $26.38 | $25.97 | 107,006 | $725.47 M |
| 09/27/2024 | $26.27 | $25.97 (-1.14%) | $26.31 | $25.94 | 74,135 | $717.19 M |
| 09/26/2024 | $25.94 | $26.07 (0.5%) | $26.23 | $25.80 | 108,637 | $719.95 M |
| 09/25/2024 | $26.07 | $25.73 (-1.3%) | $26.19 | $25.60 | 113,127 | $710.56 M |
| 09/24/2024 | $26.26 | $26.03 (-0.88%) | $26.26 | $25.56 | 117,900 | $718.85 M |
| 09/23/2024 | $26.20 | $26.15 (-0.19%) | $26.32 | $25.90 | 92,317 | $722.16 M |
| 09/20/2024 | $26.74 | $26.02 (-2.69%) | $26.74 | $26.01 | 259,300 | $718.57 M |
| 09/19/2024 | $26.95 | $26.88 (-0.26%) | $26.95 | $26.36 | 105,000 | $742.32 M |
| 09/18/2024 | $26.76 | $26.58 (-0.67%) | $27.06 | $26.56 | 177,309 | $734.04 M |
| 09/17/2024 | $25.88 | $26.74 (3.32%) | $26.75 | $25.88 | 209,000 | $738.45 M |
| 09/16/2024 | $25.76 | $25.86 (0.39%) | $25.92 | $25.58 | 157,020 | $714.15 M |
| 09/13/2024 | $25.41 | $25.60 (0.75%) | $25.70 | $25.18 | 182,224 | $706.97 M |
| 09/12/2024 | $25.31 | $25.12 (-0.75%) | $25.31 | $25.07 | 77,800 | $693.72 M |
| 09/11/2024 | $25.17 | $25.13 (-0.16%) | $25.20 | $24.74 | 60,508 | $693.99 M |
| 09/10/2024 | $25.27 | $25.34 (0.28%) | $25.51 | $25.11 | 65,830 | $699.79 M |
| 09/09/2024 | $25.32 | $25.33 (0.04%) | $25.50 | $25.16 | 75,800 | $699.52 M |
| 09/06/2024 | $25.62 | $25.23 (-1.52%) | $25.68 | $25.09 | 68,300 | $696.75 M |
| 09/05/2024 | $26.02 | $25.70 (-1.23%) | $26.02 | $25.56 | 123,613 | $709.73 M |
| 09/04/2024 | $26.14 | $25.90 (-0.92%) | $26.14 | $25.67 | 111,145 | $715.26 M |