Hackett Group Inc. (HCKT)
NASDAQ: HCKT
· Real-Time Price · USD
20.30
-0.94 (-4.43%)
At close: Aug 14, 2025, 3:59 PM
20.59
1.43%
After-hours: Aug 14, 2025, 07:49 PM EDT
HCKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.05 | 21.05 | 20.24 | 20.33 | 20.33 | -4.28% | 274,986 |
| Aug 13, 2025 | 20.94 | 21.40 | 20.84 | 21.24 | 21.24 | 1.38% | 306,500 |
| Aug 12, 2025 | 20.60 | 21.23 | 20.21 | 20.95 | 20.95 | 2.34% | 388,000 |
| Aug 11, 2025 | 20.77 | 20.92 | 20.25 | 20.47 | 20.47 | -1.02% | 350,000 |
| Aug 8, 2025 | 20.90 | 21.06 | 20.55 | 20.68 | 20.68 | -0.96% | 446,237 |
| Aug 7, 2025 | 21.04 | 21.21 | 20.62 | 20.88 | 20.88 | 0.77% | 437,400 |
| Aug 6, 2025 | 19.80 | 21.38 | 19.39 | 20.72 | 20.72 | -9.04% | 1,140,800 |
| Aug 5, 2025 | 23.20 | 23.28 | 22.68 | 22.78 | 22.78 | -2.15% | 338,800 |
| Aug 4, 2025 | 23.02 | 23.72 | 22.96 | 23.28 | 23.28 | 1.22% | 398,935 |
| Aug 1, 2025 | 23.14 | 23.14 | 22.77 | 23.00 | 23.00 | -1.67% | 390,847 |
| Jul 31, 2025 | 23.02 | 23.65 | 22.69 | 23.39 | 23.39 | 1.30% | 402,583 |
| Jul 30, 2025 | 23.16 | 23.30 | 22.91 | 23.09 | 23.09 | 0.39% | 225,701 |
| Jul 29, 2025 | 23.36 | 23.38 | 22.86 | 23.00 | 23.00 | -0.90% | 197,821 |
| Jul 28, 2025 | 23.30 | 23.34 | 23.09 | 23.21 | 23.21 | -0.26% | 86,827 |
| Jul 25, 2025 | 23.14 | 23.34 | 22.95 | 23.27 | 23.27 | 0.39% | 103,800 |
| Jul 24, 2025 | 23.48 | 23.53 | 23.16 | 23.18 | 23.18 | -1.49% | 99,700 |
| Jul 23, 2025 | 23.33 | 23.54 | 23.26 | 23.53 | 23.53 | 0.86% | 132,200 |
| Jul 22, 2025 | 23.22 | 23.72 | 23.22 | 23.33 | 23.33 | 0.43% | 162,000 |
| Jul 21, 2025 | 23.52 | 23.66 | 23.19 | 23.23 | 23.23 | -0.39% | 248,919 |
| Jul 18, 2025 | 23.98 | 24.12 | 23.19 | 23.32 | 23.32 | -1.81% | 382,900 |