Hackett Group Inc.
29.61
0.39 (1.33%)
At close: Jan 14, 2025, 3:59 PM
29.66
0.17%
After-hours Jan 14, 2025, 04:00 PM EST

HCKT Stock Price History

Date Open High Low Close Change % Change Volume
Jan 14, 2025 29.33 29.65 29.16 29.65 0.43 1.47% 56,332
Jan 13, 2025 28.71 29.30 28.65 29.22 0.24 0.83% 64,300
Jan 10, 2025 29.22 29.30 28.77 28.98 -0.68 -2.29% 66,100
Jan 8, 2025 29.26 29.67 28.86 29.66 0.24 0.82% 71,200
Jan 7, 2025 30.19 30.20 29.26 29.42 -0.72 -2.39% 133,800
Jan 6, 2025 30.69 30.76 30.08 30.14 -0.55 -1.79% 79,700
Jan 3, 2025 30.32 30.76 30.26 30.69 0.41 1.35% 57,100
Jan 2, 2025 30.82 31.00 30.13 30.28 -0.44 -1.43% 65,649
Dec 31, 2024 30.80 30.93 30.61 30.72 0.02 0.07% 64,848
Dec 30, 2024 30.66 30.83 30.05 30.70 -0.17 -0.55% 59,906
Dec 27, 2024 30.99 31.11 30.40 30.87 -0.17 -0.55% 59,002
Dec 26, 2024 30.63 31.11 30.57 31.04 0.26 0.84% 64,300
Dec 24, 2024 30.38 30.79 30.30 30.78 0.37 1.22% 39,300
Dec 23, 2024 30.76 30.78 30.39 30.41 -0.40 -1.30% 60,500
Dec 20, 2024 30.42 31.58 30.42 30.81 -0.28 -0.90% 196,200
Dec 19, 2024 30.89 31.44 30.38 31.09 0.36 1.17% 102,045
Dec 18, 2024 32.01 32.30 30.65 30.73 -1.31 -4.09% 118,904
Dec 17, 2024 32.06 32.37 31.97 32.04 -0.07 -0.22% 95,500
Dec 16, 2024 31.97 32.39 31.81 32.11 0.17 0.53% 107,638
Dec 13, 2024 31.86 32.05 31.58 31.94 -0.01 -0.03% 91,210
Dec 12, 2024 32.15 32.28 31.94 31.95 -0.18 -0.56% 67,933
Dec 11, 2024 32.26 32.60 32.06 32.13 0.18 0.56% 143,800
Dec 10, 2024 32.13 32.28 31.64 31.95 -0.18 -0.56% 112,843
Dec 9, 2024 32.30 32.83 32.08 32.13 -0.19 -0.59% 120,400
Dec 6, 2024 32.36 32.47 32.09 32.32 0.09 0.28% 63,900
Dec 5, 2024 32.17 32.74 31.83 32.23 0.14 0.44% 100,905
Dec 4, 2024 31.62 32.25 31.62 32.09 0.42 1.33% 81,600
Dec 3, 2024 31.54 31.75 31.22 31.67 0.11 0.35% 79,131
Dec 2, 2024 31.46 31.78 31.16 31.56 0.22 0.70% 80,505
Nov 29, 2024 31.67 31.78 31.19 31.34 -0.12 -0.38% 54,118
Nov 27, 2024 31.58 31.80 31.11 31.46 -0.05 -0.16% 65,400
Nov 26, 2024 31.13 31.54 31.13 31.51 0.31 0.99% 90,805
Nov 25, 2024 31.28 31.69 31.20 31.20 0.24 0.78% 86,014
Nov 22, 2024 30.80 31.16 30.73 30.96 0.28 0.91% 63,205
Nov 21, 2024 30.77 30.80 30.44 30.68 0.13 0.43% 72,000
Nov 20, 2024 30.38 30.58 29.99 30.55 0.16 0.53% 81,700
Nov 19, 2024 30.05 30.55 29.92 30.39 0.02 0.07% 92,200
Nov 18, 2024 30.29 30.63 30.20 30.37 0.05 0.16% 97,397
Nov 15, 2024 31.00 31.05 30.00 30.32 -0.49 -1.59% 165,317
Nov 14, 2024 31.33 31.33 30.55 30.81 -0.54 -1.72% 84,000
Nov 13, 2024 32.07 32.34 31.26 31.35 -0.67 -2.09% 154,600
Nov 12, 2024 31.40 32.09 31.40 32.02 0.42 1.33% 163,092
Nov 11, 2024 31.41 31.84 31.21 31.60 0.54 1.74% 130,036
Nov 8, 2024 30.30 31.13 30.30 31.06 0.79 2.61% 145,013
Nov 7, 2024 30.78 30.78 29.80 30.27 -0.47 -1.53% 193,600
Nov 6, 2024 29.54 30.75 29.54 30.74 2.12 7.41% 265,500
Nov 5, 2024 27.60 28.68 25.36 28.62 4.27 17.54% 338,500
Nov 4, 2024 24.23 24.66 24.13 24.35 0.13 0.54% 102,289
Nov 1, 2024 24.38 24.60 24.06 24.22 -0.10 -0.41% 89,200
Oct 31, 2024 24.57 24.65 24.29 24.32 -0.25 -1.02% 108,628

Create Price Alert on HCKT

Your price alert will notify you when the stock price is above 29.61.

Add to Watchlist