Hackett Group Inc. (HCKT)
NASDAQ: HCKT
· Real-Time Price · USD
20.91
-0.36 (-1.69%)
At close: Sep 12, 2025, 3:59 PM
20.66
-1.20%
After-hours: Sep 12, 2025, 07:33 PM EDT
HCKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 21.14 | 21.21 | 20.75 | 20.91 | 20.91 | -1.69% | 297,932 |
| Sep 11, 2025 | 20.79 | 21.33 | 20.32 | 21.27 | 21.27 | 4.01% | 190,279 |
| Sep 10, 2025 | 20.97 | 20.97 | 20.37 | 20.45 | 20.45 | -2.29% | 366,531 |
| Sep 9, 2025 | 21.02 | 21.17 | 20.66 | 20.93 | 20.93 | -0.29% | 145,500 |
| Sep 8, 2025 | 20.94 | 21.02 | 20.68 | 20.99 | 20.99 | 0.24% | 169,200 |
| Sep 5, 2025 | 20.73 | 21.07 | 20.54 | 20.94 | 20.94 | 0.87% | 154,200 |
| Sep 4, 2025 | 20.42 | 20.79 | 20.24 | 20.76 | 20.76 | 1.91% | 196,000 |
| Sep 3, 2025 | 20.47 | 20.60 | 20.23 | 20.37 | 20.37 | -1.07% | 200,700 |
| Sep 2, 2025 | 20.59 | 20.78 | 20.30 | 20.59 | 20.59 | -1.10% | 285,500 |
| Aug 29, 2025 | 20.67 | 20.90 | 20.49 | 20.82 | 20.82 | 0.82% | 206,301 |
| Aug 28, 2025 | 20.79 | 20.95 | 20.45 | 20.65 | 20.65 | -0.10% | 189,706 |
| Aug 27, 2025 | 20.92 | 21.04 | 20.51 | 20.67 | 20.67 | -1.20% | 252,563 |
| Aug 26, 2025 | 20.86 | 21.07 | 20.75 | 20.92 | 20.92 | 0.14% | 321,900 |
| Aug 25, 2025 | 21.10 | 21.10 | 20.68 | 20.89 | 20.89 | -0.95% | 242,389 |
| Aug 22, 2025 | 20.17 | 21.13 | 20.17 | 21.09 | 21.09 | 5.50% | 284,800 |
| Aug 21, 2025 | 20.02 | 20.41 | 19.93 | 19.99 | 19.99 | -0.70% | 358,900 |
| Aug 20, 2025 | 20.48 | 20.62 | 20.07 | 20.13 | 20.13 | -1.61% | 360,107 |
| Aug 19, 2025 | 20.55 | 20.82 | 20.38 | 20.46 | 20.46 | -0.15% | 245,000 |
| Aug 18, 2025 | 20.27 | 20.55 | 20.07 | 20.49 | 20.49 | 1.09% | 356,935 |
| Aug 15, 2025 | 20.43 | 20.49 | 20.01 | 20.27 | 20.27 | -0.30% | 462,700 |