-
5 DAY PERFORMANCE
+0.69% -
1 MONTH PERFORMANCE
-0.94% -
3 MONTH PERFORMANCE
+21.81% -
6 MONTH PERFORMANCE
+8.56% -
YEAR-TO-DATE PERFORMANCE
+15.28% -
1 YEAR PERFORMANCE
+11.28%
The Hackett Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $25.97 | $26.27 (1.16%) | $26.38 | $25.97 | 106,484 | $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 |
| 09/03/2024 | $26.46 | $26.08 (-1.44%) | $26.73 | $26.02 | 120,500 | $720.23 M |
| 08/30/2024 | $26.53 | $26.50 (-0.11%) | $26.73 | $26.23 | 131,324 | $731.83 M |
| 08/29/2024 | $26.58 | $26.55 (-0.11%) | $26.65 | $26.27 | 124,229 | $733.21 M |
| 08/28/2024 | $25.93 | $26.40 (1.81%) | $26.41 | $25.89 | 181,943 | $729.06 M |
| 08/27/2024 | $25.85 | $25.91 (0.23%) | $26.04 | $25.85 | 65,647 | $715.53 M |
| 08/26/2024 | $26.04 | $26.04 (0%) | $26.31 | $25.88 | 127,100 | $719.12 M |
| 08/23/2024 | $25.81 | $26.04 (0.89%) | $26.31 | $25.81 | 132,047 | $719.12 M |
| 08/22/2024 | $26.06 | $25.74 (-1.23%) | $26.06 | $25.69 | 59,840 | $710.84 M |
| 08/21/2024 | $26.17 | $26.06 (-0.42%) | $26.20 | $25.97 | 77,300 | $719.68 M |
| 08/20/2024 | $26.30 | $26.04 (-0.99%) | $26.50 | $25.93 | 110,721 | $719.12 M |
| 08/19/2024 | $25.55 | $26.24 (2.7%) | $26.35 | $25.54 | 249,533 | $724.65 M |
| 08/16/2024 | $25.52 | $25.64 (0.47%) | $25.81 | $25.44 | 137,500 | $708.08 M |
| 08/15/2024 | $25.79 | $25.51 (-1.09%) | $25.79 | $25.38 | 153,539 | $704.49 M |
| 08/14/2024 | $25.42 | $25.38 (-0.16%) | $25.45 | $25.09 | 152,500 | $700.90 M |
| 08/13/2024 | $25.35 | $25.35 (0%) | $25.48 | $24.69 | 162,801 | $700.07 M |
| 08/12/2024 | $25.56 | $25.17 (-1.53%) | $25.87 | $25.04 | 127,300 | $695.10 M |
| 08/09/2024 | $25.46 | $25.47 (0.04%) | $25.53 | $25.26 | 155,000 | $703.38 M |
| 08/08/2024 | $26.14 | $25.52 (-2.37%) | $26.14 | $25.41 | 112,427 | $704.76 M |
| 08/07/2024 | $25.68 | $25.77 (0.35%) | $26.94 | $25.22 | 152,100 | $711.67 M |
| 08/06/2024 | $25.25 | $25.27 (0.08%) | $25.86 | $25.18 | 107,035 | $697.86 M |
| 08/05/2024 | $25.79 | $25.25 (-2.09%) | $25.79 | $24.87 | 145,800 | $697.30 M |
| 08/02/2024 | $26.16 | $26.64 (1.83%) | $26.92 | $25.88 | 96,900 | $730.53 M |
| 08/01/2024 | $27.25 | $26.91 (-1.25%) | $27.58 | $26.52 | 297,500 | $737.94 M |
| 07/31/2024 | $26.85 | $27.28 (1.6%) | $27.68 | $26.72 | 233,200 | $748.08 M |
| 07/30/2024 | $26.06 | $26.84 (2.99%) | $26.90 | $25.68 | 156,200 | $736.02 M |
| 07/29/2024 | $25.90 | $26.03 (0.5%) | $26.20 | $25.69 | 105,700 | $713.81 M |
| 07/26/2024 | $25.34 | $26.02 (2.68%) | $26.04 | $25.34 | 132,401 | $713.53 M |
| 07/25/2024 | $24.66 | $25.11 (1.82%) | $25.47 | $24.66 | 155,705 | $688.58 M |
| 07/24/2024 | $24.50 | $24.64 (0.57%) | $24.87 | $24.43 | 103,600 | $675.69 M |
| 07/23/2024 | $24.22 | $24.68 (1.9%) | $24.68 | $24.21 | 113,000 | $676.79 M |
| 07/22/2024 | $23.80 | $24.23 (1.81%) | $24.30 | $23.57 | 101,800 | $664.45 M |
| 07/19/2024 | $24.06 | $23.81 (-1.04%) | $24.06 | $23.73 | 53,542 | $652.93 M |
| 07/18/2024 | $24.33 | $24.01 (-1.32%) | $24.63 | $23.82 | 100,014 | $658.41 M |
| 07/17/2024 | $23.87 | $24.34 (1.97%) | $24.43 | $23.87 | 205,925 | $667.46 M |
| 07/16/2024 | $23.17 | $24.04 (3.75%) | $24.09 | $23.17 | 148,428 | $659.24 M |
| 07/15/2024 | $22.50 | $22.94 (1.96%) | $23.03 | $22.36 | 120,720 | $629.07 M |
| 07/12/2024 | $22.35 | $22.26 (-0.4%) | $22.61 | $22.26 | 73,515 | $610.42 M |
| 07/11/2024 | $21.69 | $22.14 (2.07%) | $22.21 | $21.63 | 109,768 | $607.13 M |
| 07/10/2024 | $21.37 | $21.37 (0%) | $21.37 | $21.13 | 76,016 | $586.02 M |
| 07/09/2024 | $21.56 | $21.28 (-1.3%) | $21.63 | $21.26 | 97,839 | $583.55 M |
| 07/08/2024 | $21.24 | $21.61 (1.74%) | $21.75 | $21.24 | 81,446 | $592.60 M |
| 07/05/2024 | $21.42 | $21.18 (-1.12%) | $21.57 | $21.12 | 107,517 | $580.81 M |
| 07/03/2024 | $21.75 | $21.51 (-1.1%) | $21.95 | $21.51 | 58,700 | $589.86 M |
| 07/02/2024 | $21.59 | $21.91 (1.48%) | $21.94 | $21.58 | 68,314 | $600.83 M |
| 07/01/2024 | $21.76 | $21.55 (-0.97%) | $21.81 | $21.36 | 98,200 | $590.95 M |