Hackett Group Inc. (HCKT)
NASDAQ: HCKT
· Real-Time Price · USD
19.08
0.09 (0.47%)
At close: Oct 03, 2025, 3:59 PM
19.08
0.00%
After-hours: Oct 03, 2025, 04:10 PM EDT
HCKT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.99 | 19.49 | 18.97 | 19.08 | 19.08 | 0.47% | 155,878 |
| Oct 2, 2025 | 18.99 | 19.08 | 18.85 | 18.99 | 18.99 | -0.16% | 172,600 |
| Oct 1, 2025 | 18.94 | 19.05 | 18.74 | 19.02 | 19.02 | 0.05% | 187,200 |
| Sep 30, 2025 | 19.04 | 19.09 | 18.84 | 19.01 | 19.01 | -0.16% | 216,937 |
| Sep 29, 2025 | 19.31 | 19.39 | 18.94 | 19.04 | 19.04 | -1.30% | 252,657 |
| Sep 26, 2025 | 19.32 | 19.53 | 19.15 | 19.29 | 19.29 | 0.10% | 215,107 |
| Sep 25, 2025 | 19.57 | 19.57 | 19.15 | 19.27 | 19.27 | -2.03% | 231,646 |
| Sep 24, 2025 | 19.58 | 19.75 | 19.48 | 19.67 | 19.67 | 0.41% | 153,300 |
| Sep 23, 2025 | 19.77 | 19.95 | 19.52 | 19.59 | 19.59 | -0.91% | 150,739 |
| Sep 22, 2025 | 19.71 | 19.85 | 19.58 | 19.77 | 19.77 | -0.25% | 194,000 |
| Sep 19, 2025 | 20.63 | 20.69 | 19.78 | 19.82 | 19.82 | -4.20% | 640,600 |
| Sep 18, 2025 | 20.40 | 20.87 | 20.30 | 20.69 | 20.57 | 1.67% | 297,839 |
| Sep 17, 2025 | 20.71 | 21.04 | 20.31 | 20.35 | 20.23 | -1.79% | 234,300 |
| Sep 16, 2025 | 20.68 | 20.82 | 20.54 | 20.72 | 20.60 | 0.00% | 197,700 |
| Sep 15, 2025 | 20.59 | 21.05 | 20.59 | 20.72 | 20.60 | -0.91% | 197,102 |
| Sep 12, 2025 | 21.14 | 21.21 | 20.75 | 20.91 | 20.79 | -1.69% | 461,045 |
| Sep 11, 2025 | 20.79 | 21.33 | 20.32 | 21.27 | 21.15 | 4.01% | 190,279 |
| Sep 10, 2025 | 20.97 | 20.97 | 20.37 | 20.45 | 20.33 | -2.29% | 366,531 |
| Sep 9, 2025 | 21.02 | 21.17 | 20.66 | 20.93 | 20.81 | -0.29% | 145,500 |
| Sep 8, 2025 | 20.94 | 21.02 | 20.68 | 20.99 | 20.87 | 0.24% | 169,200 |
Page 1 of 136