Hackett Group, Inc. HCKT
NASDAQ · United States · Commercial Services
$10.65-0.32 (-2.92%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $10.69 | -2.55% | $10.99 | $10.99 | $10.62 | 40.32K |
| 2026-10-01 | $10.97 | +9.15% | $10.08 | $11.08 | $10.08 | 334.10K |
| 2026-09-30 | $10.05 | +1.82% | $9.87 | $10.08 | $9.80 | 172.20K |
| 2026-09-29 | $9.87 | +0.92% | $9.79 | $9.94 | $9.63 | 218.20K |
| 2026-09-28 | $9.78 | -2.49% | $9.96 | $9.96 | $9.70 | 224.10K |
| 2026-09-25 | $10.03 | -1.76% | $10.22 | $10.33 | $10.01 | 137.80K |
| 2026-09-24 | $10.21 | -1.35% | $10.41 | $10.52 | $9.93 | 187.60K |
| 2026-09-23 | $10.35 | -0.96% | $10.44 | $10.48 | $10.23 | 112.40K |
| 2026-09-22 | $10.45 | +1.55% | $10.41 | $10.50 | $10.26 | 226.50K |
| 2026-09-21 | $10.29 | -0.87% | $10.39 | $10.51 | $10.26 | 143.70K |
| 2026-09-18 | $10.38 | -3.71% | $10.64 | $10.64 | $10.25 | 378.00K |
| 2026-09-17 | $10.78 | -1.91% | $11.00 | $11.00 | $10.64 | 157.80K |
| 2026-09-16 | $10.99 | -1.17% | $11.07 | $11.10 | $10.73 | 232.80K |
| 2026-09-15 | $11.12 | -3.22% | $11.38 | $11.43 | $11.10 | 157.30K |
| 2026-09-14 | $11.49 | +4.64% | $11.15 | $11.52 | $11.15 | 177.50K |
| 2026-09-11 | $10.98 | +0.37% | $11.03 | $11.06 | $10.75 | 197.20K |
| 2026-09-10 | $10.94 | -0.45% | $10.95 | $11.21 | $10.87 | 327.30K |
| 2026-09-09 | $10.99 | -2.57% | $11.22 | $11.24 | $10.71 | 326.60K |
| 2026-09-08 | $11.28 | +0.62% | $11.15 | $11.36 | $10.86 | 288.10K |
| 2026-09-04 | $11.21 | +1.17% | $10.98 | $11.30 | $10.65 | 217.50K |
| 2026-09-03 | $11.08 | +1.19% | $11.10 | $11.38 | $11.01 | 99.90K |
| 2026-09-02 | $10.95 | -0.18% | $10.94 | $11.11 | $10.77 | 174.60K |
| 2026-09-01 | $10.97 | -2.14% | $11.25 | $11.33 | $10.91 | 166.30K |
| 2026-08-31 | $11.21 | -1.15% | $11.32 | $11.35 | $11.10 | 160.00K |
| 2026-08-28 | $11.34 | +1.43% | $11.18 | $11.58 | $11.18 | 153.50K |
| 2026-08-27 | $11.18 | +1.73% | $11.10 | $11.32 | $11.07 | 135.60K |
| 2026-08-26 | $10.99 | -1.79% | $11.19 | $11.20 | $10.90 | 182.90K |
| 2026-08-25 | $11.19 | +0.90% | $11.07 | $11.26 | $11.04 | 160.50K |
| 2026-08-24 | $11.09 | +0.09% | $11.06 | $11.37 | $10.98 | 332.10K |
| 2026-08-21 | $11.08 | +2.59% | $10.75 | $11.15 | $10.67 | 280.00K |
| 2026-08-20 | $10.80 | -0.64% | $10.80 | $11.04 | $10.65 | 152.90K |
| 2026-08-19 | $10.87 | +3.43% | $10.56 | $11.08 | $10.53 | 229.00K |
| 2026-08-18 | $10.51 | +1.06% | $10.42 | $10.61 | $10.42 | 151.40K |
| 2026-08-17 | $10.40 | -2.44% | $10.53 | $10.56 | $10.31 | 199.80K |
| 2026-08-14 | $10.66 | -4.39% | $11.14 | $11.14 | $10.63 | 233.80K |
| 2026-08-13 | $11.15 | -0.09% | $11.29 | $11.46 | $10.88 | 182.20K |
| 2026-08-12 | $11.16 | -2.62% | $11.30 | $11.34 | $10.85 | 296.90K |
| 2026-08-11 | $11.46 | +2.14% | $11.15 | $11.47 | $11.07 | 380.90K |
| 2026-08-10 | $11.22 | -2.69% | $11.51 | $11.55 | $11.21 | 319.30K |
| 2026-08-07 | $11.53 | +3.69% | $11.18 | $11.69 | $11.18 | 481.10K |
| 2026-08-06 | $11.12 | -3.39% | $11.37 | $11.37 | $10.66 | 549.00K |
| 2026-08-05 | $11.51 | +1.95% | $10.65 | $11.51 | $10.07 | 658.20K |
| 2026-08-04 | $11.29 | -0.18% | $11.14 | $11.50 | $11.13 | 382.30K |
| 2026-08-03 | $11.31 | +5.50% | $10.91 | $11.34 | $10.83 | 306.20K |
| 2026-07-31 | $10.72 | +0.47% | $10.78 | $10.92 | $10.52 | 330.30K |
| 2026-07-30 | $10.67 | -4.48% | $11.08 | $11.08 | $10.37 | 447.10K |
| 2026-07-29 | $11.17 | +5.68% | $10.58 | $11.34 | $10.54 | 1.12M |
| 2026-07-28 | $10.57 | +4.34% | $10.25 | $10.82 | $10.18 | 263.80K |
| 2026-07-27 | $10.13 | +4.33% | $9.91 | $10.27 | $9.86 | 264.30K |
| 2026-07-24 | $9.71 | +4.41% | $9.41 | $9.86 | $9.33 | 322.00K |
| 2026-07-23 | $9.30 | -1.38% | $9.41 | $9.44 | $9.18 | 461.20K |
| 2026-07-22 | $9.43 | -7.28% | $10.32 | $10.32 | $9.37 | 283.60K |
| 2026-07-21 | $10.17 | -0.78% | $10.10 | $10.42 | $10.10 | 344.90K |
| 2026-07-20 | $10.25 | -0.87% | $10.27 | $10.55 | $10.08 | 169.90K |
| 2026-07-17 | $10.34 | -0.39% | $10.36 | $10.64 | $10.24 | 221.00K |
| 2026-07-16 | $10.38 | +2.27% | $10.27 | $10.49 | $10.01 | 581.90K |
| 2026-07-15 | $10.15 | +3.47% | $9.84 | $10.62 | $9.84 | 353.50K |
| 2026-07-14 | $9.81 | -7.54% | $10.39 | $10.40 | $9.68 | 486.70K |
| 2026-07-13 | $10.61 | +5.26% | $10.23 | $10.77 | $10.23 | 514.90K |
| 2026-07-10 | $10.08 | +1.51% | $10.07 | $10.15 | $9.70 | 586.70K |
| 2026-07-09 | $9.93 | -1.29% | $9.99 | $10.14 | $9.73 | 440.30K |
| 2026-07-08 | $10.06 | -6.33% | $10.68 | $10.68 | $10.04 | 269.80K |
| 2026-07-07 | $10.74 | -1.38% | $11.06 | $11.30 | $10.73 | 293.60K |
| 2026-07-06 | $10.89 | +0.46% | $10.74 | $11.50 | $10.70 | 310.90K |
| 2026-07-02 | $10.84 | -1.54% | $11.01 | $11.25 | $10.80 | 221.20K |
| 2026-07-01 | $11.01 | +2.23% | $10.82 | $11.29 | $10.82 | 206.90K |
| 2026-06-30 | $10.77 | -2.00% | $10.92 | $11.04 | $10.70 | 196.70K |
| 2026-06-29 | $10.99 | -2.66% | $11.45 | $11.58 | $10.98 | 306.40K |
| 2026-06-26 | $11.29 | +7.73% | $10.50 | $11.40 | $10.48 | 715.00K |
| 2026-06-25 | $10.48 | -0.57% | $10.48 | $10.58 | $10.13 | 274.00K |
| 2026-06-24 | $10.54 | +0.48% | $10.49 | $10.76 | $10.45 | 273.90K |
| 2026-06-23 | $10.49 | +2.34% | $10.26 | $10.77 | $10.07 | 310.00K |
| 2026-06-22 | $10.25 | -1.44% | $10.19 | $10.34 | $9.95 | 333.30K |
| 2026-06-18 | $10.40 | -1.79% | $10.58 | $10.74 | $10.01 | 702.70K |
| 2026-06-17 | $10.59 | -1.58% | $10.72 | $10.94 | $10.45 | 436.00K |
| 2026-06-16 | $10.76 | +1.13% | $10.71 | $11.01 | $10.58 | 232.00K |
| 2026-06-15 | $10.64 | -3.27% | $11.07 | $11.08 | $10.60 | 557.70K |
| 2026-06-12 | $11.00 | +2.14% | $10.85 | $11.19 | $10.55 | 186.30K |
| 2026-06-11 | $10.77 | -1.37% | $10.97 | $10.97 | $10.55 | 225.40K |
| 2026-06-10 | $10.92 | -0.73% | $11.00 | $11.31 | $10.91 | 263.20K |
| 2026-06-09 | $11.00 | +0.82% | $10.89 | $11.25 | $10.84 | 182.40K |
| 2026-06-08 | $10.91 | -0.18% | $10.89 | $11.13 | $10.72 | 218.50K |
| 2026-06-05 | $10.93 | -1.26% | $11.07 | $11.07 | $10.58 | 304.90K |
| 2026-06-04 | $11.07 | +0.64% | $11.15 | $11.44 | $11.02 | 198.80K |
| 2026-06-03 | $11.00 | -4.68% | $11.47 | $11.47 | $10.80 | 350.10K |
| 2026-06-02 | $11.54 | -4.31% | $12.00 | $12.01 | $11.39 | 324.30K |
| 2026-06-01 | $12.06 | +4.60% | $11.67 | $12.20 | $11.52 | 350.50K |
| 2026-05-29 | $11.53 | +1.41% | $11.39 | $11.68 | $11.15 | 1.08M |
| 2026-05-28 | $11.37 | +1.61% | $11.18 | $11.48 | $11.01 | 333.40K |
| 2026-05-27 | $11.19 | +1.18% | $11.06 | $11.20 | $10.80 | 251.40K |