Hackett Group Inc.

29.18
0.01 (0.03%)
At close: Mar 31, 2025, 11:06 AM

Hackett Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 29.32 29.42 28.77 29.17 -0.08 -0.27% 150,233
Mar 27, 2025 29.41 29.51 28.98 29.25 0.24 0.83% 114,922
Mar 26, 2025 28.83 29.45 28.83 29.01 0.19 0.66% 116,762
Mar 25, 2025 28.92 29.26 28.79 28.82 -0.04 -0.14% 123,713
Mar 24, 2025 28.83 29.03 28.55 28.86 0.33 1.16% 118,300
Mar 21, 2025 28.45 28.69 28.23 28.53 -0.19 -0.66% 214,400
Mar 20, 2025 28.74 29.00 28.52 28.72 -0.05 -0.17% 107,600
Mar 19, 2025 28.44 28.93 28.19 28.77 0.41 1.45% 124,233
Mar 18, 2025 28.23 28.56 28.08 28.36 0.04 0.14% 85,543
Mar 17, 2025 28.11 28.54 28.11 28.32 0.13 0.46% 94,150
Mar 14, 2025 28.33 28.67 27.98 28.19 0.03 0.11% 86,900
Mar 13, 2025 28.43 29.07 27.79 28.16 -0.31 -1.09% 146,900
Mar 12, 2025 28.86 29.17 28.24 28.47 -0.32 -1.11% 104,300
Mar 11, 2025 28.80 29.28 28.66 28.79 0.01 0.03% 97,300
Mar 10, 2025 28.86 29.40 28.72 28.78 -0.40 -1.37% 155,700
Mar 7, 2025 29.24 29.65 28.82 29.18 -0.18 -0.61% 160,440
Mar 6, 2025 29.42 29.65 29.00 29.36 -0.18 -0.61% 94,400
Mar 5, 2025 30.00 30.38 29.28 29.54 0.03 0.10% 162,722
Mar 4, 2025 29.76 29.95 29.46 29.51 -0.59 -1.96% 108,300
Mar 3, 2025 30.41 30.50 29.89 30.10 -0.28 -0.92% 163,227
Feb 28, 2025 30.21 30.39 30.00 30.38 0.09 0.30% 202,064
Feb 27, 2025 30.99 30.99 29.95 30.29 -0.29 -0.95% 152,435
Feb 26, 2025 30.06 30.79 29.96 30.58 0.39 1.29% 126,444
Feb 25, 2025 30.00 30.67 29.87 30.19 -0.02 -0.07% 154,840
Feb 24, 2025 30.38 30.57 29.86 30.21 0.03 0.10% 212,850
Feb 21, 2025 30.87 31.28 29.99 30.18 -0.51 -1.66% 201,908
Feb 20, 2025 30.73 30.93 29.89 30.69 -0.09 -0.29% 209,125
Feb 19, 2025 32.38 34.02 30.48 30.78 -0.84 -2.66% 250,209
Feb 18, 2025 32.26 32.27 31.44 31.62 -0.32 -1.00% 152,909
Feb 14, 2025 31.87 32.29 31.64 31.94 0.07 0.22% 122,012
Feb 13, 2025 31.57 31.95 31.30 31.87 0.49 1.56% 126,900
Feb 12, 2025 31.91 32.09 31.33 31.38 -0.71 -2.21% 94,004
Feb 11, 2025 31.78 32.15 31.76 32.09 0.21 0.66% 104,115
Feb 10, 2025 31.76 32.23 31.76 31.88 0.21 0.66% 71,434
Feb 7, 2025 31.96 32.32 31.63 31.67 -0.30 -0.94% 145,000
Feb 6, 2025 31.95 32.09 31.73 31.97 0.10 0.31% 67,100
Feb 5, 2025 31.64 32.03 31.54 31.87 0.28 0.89% 71,935
Feb 4, 2025 31.16 31.69 31.14 31.59 0.38 1.22% 64,819
Feb 3, 2025 30.32 31.26 30.24 31.21 0.33 1.07% 77,653
Jan 31, 2025 30.91 31.26 30.61 30.88 -0.08 -0.26% 121,100
Jan 30, 2025 31.03 31.34 30.83 30.96 0.18 0.58% 67,300
Jan 29, 2025 31.00 31.09 30.43 30.78 -0.29 -0.93% 90,100
Jan 28, 2025 31.25 31.50 31.05 31.07 -0.18 -0.58% 59,631
Jan 27, 2025 30.61 31.28 30.45 31.25 0.54 1.76% 101,238
Jan 24, 2025 30.30 30.90 30.25 30.71 0.37 1.22% 75,800
Jan 23, 2025 30.01 30.40 29.97 30.34 0.16 0.53% 56,100
Jan 22, 2025 30.39 30.50 30.05 30.18 -0.20 -0.66% 79,319
Jan 21, 2025 30.36 30.69 30.18 30.38 0.21 0.70% 86,086
Jan 17, 2025 30.47 30.89 30.02 30.17 0.03 0.10% 54,100
Jan 16, 2025 30.05 30.33 29.71 30.14 0.14 0.47% 73,899