HCKT Historical Prices
Hackett Group Inc (The). · daily open, high, low, close & volume
Trading days
249
Period high
20.68
Period low
9.15
Period change
-26.67%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | 12.82 | 13.33 | 12.82 | 13.20 | +2.96% | 319,203 |
| Oct 30, 2026 | 12.68 | 12.86 | 12.56 | 12.82 | +1.58% | 173,478 |
| Oct 29, 2026 | 12.53 | 12.68 | 12.37 | 12.62 | +0.72% | 206,673 |
| Oct 28, 2026 | 12.17 | 12.54 | 12.10 | 12.53 | +2.79% | 197,364 |
| Oct 27, 2026 | 12.23 | 12.27 | 11.96 | 12.19 | -0.25% | 216,301 |
| Oct 26, 2026 | 12.49 | 12.49 | 12.01 | 12.22 | -0.49% | 237,562 |
| Oct 23, 2026 | 12.53 | 12.63 | 12.13 | 12.28 | -2.85% | 250,367 |
| Oct 22, 2026 | 12.14 | 12.67 | 12.09 | 12.64 | +5.07% | 329,496 |
| Oct 21, 2026 | 11.85 | 12.17 | 11.70 | 12.03 | +1.52% | 171,798 |
| Oct 20, 2026 | 11.37 | 11.90 | 11.37 | 11.85 | +4.96% | 241,412 |
| Oct 19, 2026 | 11.31 | 11.41 | 11.24 | 11.29 | -0.09% | 149,348 |
| Oct 16, 2026 | 11.70 | 11.72 | 11.23 | 11.30 | -3.09% | 132,276 |
| Oct 15, 2026 | 11.49 | 11.82 | 11.42 | 11.66 | +3.09% | 204,641 |
| Oct 14, 2026 | 11.40 | 11.45 | 11.23 | 11.31 | -1.57% | 151,041 |
| Oct 13, 2026 | 11.46 | 11.80 | 11.46 | 11.49 | +1.14% | 188,859 |
| Oct 12, 2026 | 11.21 | 11.45 | 11.21 | 11.36 | +2.07% | 156,158 |
| Oct 9, 2026 | 10.99 | 11.23 | 10.99 | 11.13 | +1.37% | 120,651 |
| Oct 8, 2026 | 10.69 | 11.00 | 10.62 | 10.98 | +2.14% | 208,229 |
| Oct 7, 2026 | 10.69 | 10.84 | 10.63 | 10.75 | +0.23% | 133,823 |
| Oct 6, 2026 | 10.83 | 10.89 | 10.57 | 10.72 | -0.88% | 128,213 |
| Oct 5, 2026 | 10.75 | 10.86 | 10.63 | 10.82 | +0.37% | 152,425 |
| Oct 2, 2026 | 10.99 | 10.99 | 10.62 | 10.78 | -1.73% | 183,860 |
| Oct 1, 2026 | 10.08 | 11.08 | 10.08 | 10.97 | +9.15% | 334,102 |
| Sep 30, 2026 | 9.87 | 10.08 | 9.80 | 10.05 | +1.82% | 172,195 |
| Sep 29, 2026 | 9.79 | 9.94 | 9.63 | 9.87 | +0.92% | 218,181 |
| Sep 28, 2026 | 9.96 | 9.96 | 9.70 | 9.78 | -2.49% | 224,090 |
| Sep 25, 2026 | 10.22 | 10.33 | 10.01 | 10.03 | -1.76% | 137,802 |
| Sep 24, 2026 | 10.41 | 10.52 | 9.93 | 10.21 | -1.35% | 187,591 |
| Sep 23, 2026 | 10.44 | 10.48 | 10.23 | 10.35 | -0.96% | 112,432 |
| Sep 22, 2026 | 10.41 | 10.50 | 10.26 | 10.45 | +1.55% | 226,471 |
| Sep 21, 2026 | 10.39 | 10.51 | 10.26 | 10.29 | -0.87% | 143,677 |
| Sep 18, 2026 | 10.64 | 10.64 | 10.25 | 10.38 | -3.71% | 377,998 |
| Sep 17, 2026 | 11.00 | 11.00 | 10.64 | 10.78 | -1.91% | 157,798 |
| Sep 16, 2026 | 11.07 | 11.10 | 10.73 | 10.99 | -1.17% | 232,871 |
| Sep 15, 2026 | 11.38 | 11.43 | 11.10 | 11.12 | -3.22% | 157,284 |
| Sep 14, 2026 | 11.15 | 11.52 | 11.15 | 11.49 | +4.64% | 177,470 |
| Sep 11, 2026 | 11.03 | 11.06 | 10.75 | 10.98 | -0.09% | 197,210 |
| Sep 9, 2026 | 11.22 | 11.23 | 10.71 | 10.99 | -2.57% | 326,567 |
| Sep 8, 2026 | 11.15 | 11.36 | 10.86 | 11.28 | +0.62% | 288,053 |
| Sep 4, 2026 | 10.98 | 11.30 | 10.65 | 11.21 | +1.17% | 217,522 |
| Sep 3, 2026 | 11.10 | 11.38 | 11.01 | 11.08 | +1.19% | 100,084 |
| Sep 2, 2026 | 10.94 | 11.11 | 10.77 | 10.95 | -2.32% | 174,703 |
| Aug 31, 2026 | 11.32 | 11.35 | 11.10 | 11.21 | -1.15% | 159,970 |
| Aug 28, 2026 | 11.18 | 11.58 | 11.18 | 11.34 | +1.43% | 153,496 |
| Aug 27, 2026 | 11.10 | 11.32 | 11.07 | 11.18 | +1.73% | 135,641 |
| Aug 26, 2026 | 11.19 | 11.20 | 10.90 | 10.99 | -1.79% | 182,858 |
| Aug 25, 2026 | 11.07 | 11.26 | 11.04 | 11.19 | +0.90% | 160,473 |
| Aug 24, 2026 | 11.06 | 11.37 | 10.97 | 11.09 | +0.09% | 332,136 |
| Aug 21, 2026 | 10.75 | 11.15 | 10.67 | 11.08 | +2.59% | 280,037 |
| Aug 20, 2026 | 10.80 | 11.04 | 10.65 | 10.80 | -0.64% | 152,925 |
| Aug 19, 2026 | 10.56 | 11.08 | 10.53 | 10.87 | +3.43% | 229,080 |
| Aug 18, 2026 | 10.42 | 10.61 | 10.42 | 10.51 | +1.06% | 151,429 |
| Aug 17, 2026 | 10.53 | 10.55 | 10.31 | 10.40 | -2.44% | 199,779 |
| Aug 14, 2026 | 11.14 | 11.14 | 10.63 | 10.66 | -4.39% | 233,819 |
| Aug 13, 2026 | 11.29 | 11.46 | 10.88 | 11.15 | -0.09% | 182,231 |
| Aug 12, 2026 | 11.30 | 11.34 | 10.85 | 11.16 | -2.62% | 298,211 |
| Aug 11, 2026 | 11.15 | 11.47 | 11.07 | 11.46 | +2.14% | 380,854 |
| Aug 10, 2026 | 11.51 | 11.55 | 11.21 | 11.22 | -2.69% | 319,258 |
| Aug 7, 2026 | 11.18 | 11.69 | 11.18 | 11.53 | +3.69% | 481,087 |
| Aug 6, 2026 | 11.37 | 11.37 | 10.66 | 11.12 | -3.39% | 549,019 |
| Aug 5, 2026 | 10.64 | 11.51 | 10.07 | 11.51 | +1.95% | 658,161 |
| Aug 4, 2026 | 11.14 | 11.50 | 11.13 | 11.29 | -0.18% | 382,550 |
| Aug 3, 2026 | 10.91 | 11.34 | 10.82 | 11.31 | +5.50% | 306,161 |
| Jul 31, 2026 | 10.78 | 10.92 | 10.52 | 10.72 | +0.47% | 327,724 |
| Jul 30, 2026 | 11.08 | 11.08 | 10.37 | 10.67 | -4.48% | 447,117 |
| Jul 29, 2026 | 10.58 | 11.34 | 10.54 | 11.17 | +5.68% | 1,120,717 |
| Jul 28, 2026 | 10.25 | 10.82 | 10.18 | 10.57 | +4.34% | 263,818 |
| Jul 27, 2026 | 9.91 | 10.27 | 9.86 | 10.13 | +4.33% | 264,308 |
| Jul 24, 2026 | 9.41 | 9.86 | 9.32 | 9.71 | +4.41% | 322,022 |
| Jul 23, 2026 | 9.41 | 9.44 | 9.18 | 9.30 | -1.38% | 461,183 |
| Jul 22, 2026 | 10.32 | 10.32 | 9.37 | 9.43 | -7.28% | 283,814 |
| Jul 21, 2026 | 10.10 | 10.42 | 10.10 | 10.17 | -0.78% | 344,925 |
| Jul 20, 2026 | 10.27 | 10.55 | 10.08 | 10.25 | -0.87% | 169,933 |
| Jul 17, 2026 | 10.36 | 10.63 | 10.24 | 10.34 | -0.39% | 220,999 |
| Jul 16, 2026 | 10.27 | 10.49 | 10.01 | 10.38 | +2.27% | 581,929 |
| Jul 15, 2026 | 9.84 | 10.62 | 9.84 | 10.15 | +3.47% | 365,630 |
| Jul 14, 2026 | 10.39 | 10.40 | 9.76 | 9.81 | -7.54% | 396,306 |
| Jul 13, 2026 | 10.23 | 10.77 | 10.23 | 10.61 | +5.26% | 514,924 |
| Jul 10, 2026 | 10.07 | 10.15 | 9.70 | 10.08 | +1.51% | 586,697 |
| Jul 9, 2026 | 9.99 | 10.14 | 9.73 | 9.93 | -1.29% | 440,337 |
| Jul 8, 2026 | 10.68 | 10.68 | 10.04 | 10.06 | -6.33% | 269,775 |
| Jul 7, 2026 | 11.06 | 11.30 | 10.73 | 10.74 | -1.38% | 293,575 |
| Jul 6, 2026 | 10.74 | 11.50 | 10.70 | 10.89 | +0.46% | 310,863 |
| Jul 2, 2026 | 11.01 | 11.25 | 10.80 | 10.84 | -1.54% | 221,185 |
| Jul 1, 2026 | 10.82 | 11.29 | 10.82 | 11.01 | +2.23% | 206,789 |
| Jun 30, 2026 | 10.92 | 11.04 | 10.70 | 10.77 | -2.00% | 196,717 |
| Jun 29, 2026 | 11.45 | 11.58 | 10.98 | 10.99 | -2.66% | 306,400 |
| Jun 26, 2026 | 10.49 | 11.40 | 10.48 | 11.29 | +7.73% | 715,045 |
| Jun 25, 2026 | 10.48 | 10.58 | 10.13 | 10.48 | -0.57% | 273,975 |
| Jun 24, 2026 | 10.49 | 10.76 | 10.45 | 10.54 | +0.48% | 273,920 |
| Jun 23, 2026 | 10.26 | 10.77 | 10.07 | 10.49 | +2.34% | 310,021 |
| Jun 22, 2026 | 10.19 | 10.34 | 9.95 | 10.25 | -1.44% | 333,307 |
| Jun 18, 2026 | 10.58 | 10.74 | 10.01 | 10.40 | -1.79% | 702,699 |
| Jun 17, 2026 | 10.72 | 10.94 | 10.45 | 10.59 | -1.58% | 435,965 |
| Jun 16, 2026 | 10.71 | 11.01 | 10.58 | 10.76 | +1.13% | 232,003 |
| Jun 15, 2026 | 11.07 | 11.08 | 10.60 | 10.64 | -3.27% | 557,880 |
| Jun 12, 2026 | 10.85 | 11.19 | 10.55 | 11.00 | +2.14% | 186,301 |
| Jun 11, 2026 | 10.97 | 10.97 | 10.55 | 10.77 | -1.37% | 225,435 |
| Jun 10, 2026 | 11.00 | 11.31 | 10.91 | 10.92 | -0.73% | 263,322 |
| Jun 9, 2026 | 10.89 | 11.25 | 10.84 | 11.00 | +0.82% | 182,407 |
| Jun 8, 2026 | 10.89 | 11.13 | 10.72 | 10.91 | -0.18% | 218,478 |
| Jun 5, 2026 | 11.07 | 11.07 | 10.58 | 10.93 | -1.26% | 304,916 |
| Jun 4, 2026 | 11.15 | 11.44 | 11.02 | 11.07 | +0.64% | 198,816 |
| Jun 3, 2026 | 11.47 | 11.47 | 10.80 | 11.00 | -4.68% | 350,161 |
| Jun 2, 2026 | 12.00 | 12.01 | 11.39 | 11.54 | -4.31% | 324,343 |
| Jun 1, 2026 | 11.67 | 12.20 | 11.52 | 12.06 | +4.60% | 350,478 |
| May 29, 2026 | 11.39 | 11.68 | 11.14 | 11.53 | +1.41% | 1,083,306 |
| May 28, 2026 | 11.18 | 11.48 | 11.01 | 11.37 | +1.61% | 333,374 |
| May 27, 2026 | 11.06 | 11.20 | 10.80 | 11.19 | +1.18% | 251,410 |
| May 26, 2026 | 11.13 | 11.20 | 10.85 | 11.06 | -0.45% | 497,288 |
| May 22, 2026 | 10.67 | 11.20 | 10.46 | 11.11 | +4.42% | 391,360 |
| May 21, 2026 | 10.00 | 10.66 | 9.74 | 10.64 | +5.98% | 464,646 |
| May 20, 2026 | 9.54 | 10.06 | 9.41 | 10.04 | +4.26% | 586,511 |
| May 19, 2026 | 9.36 | 9.96 | 9.27 | 9.63 | +2.01% | 498,903 |
| May 18, 2026 | 9.42 | 9.70 | 9.35 | 9.44 | -0.21% | 426,527 |
| May 15, 2026 | 9.44 | 9.72 | 9.42 | 9.46 | -1.20% | 451,494 |
| May 14, 2026 | 9.32 | 9.71 | 9.29 | 9.57 | +3.85% | 556,340 |
| May 13, 2026 | 10.15 | 10.17 | 9.15 | 9.22 | -9.96% | 587,264 |
| May 12, 2026 | 10.41 | 10.55 | 10.00 | 10.24 | -1.25% | 679,198 |
| May 11, 2026 | 10.63 | 10.69 | 10.20 | 10.37 | -3.45% | 786,089 |
| May 8, 2026 | 11.31 | 11.31 | 10.55 | 10.74 | -5.87% | 402,832 |
| May 7, 2026 | 10.26 | 11.60 | 10.25 | 11.41 | +11.75% | 731,289 |
| May 6, 2026 | 10.64 | 11.09 | 9.48 | 10.21 | -26.49% | 1,378,029 |
| May 5, 2026 | 13.76 | 14.14 | 13.52 | 13.89 | +1.39% | 341,882 |
| May 4, 2026 | 13.43 | 13.94 | 13.43 | 13.70 | +1.56% | 270,064 |
| May 1, 2026 | 13.04 | 13.49 | 12.93 | 13.49 | +4.49% | 235,647 |
| Apr 30, 2026 | 12.96 | 13.07 | 12.79 | 12.91 | -1.22% | 203,333 |
| Apr 29, 2026 | 13.01 | 13.15 | 12.86 | 13.07 | -0.53% | 206,469 |
| Apr 28, 2026 | 12.80 | 13.34 | 12.80 | 13.14 | +2.18% | 171,721 |
| Apr 27, 2026 | 12.98 | 13.20 | 12.85 | 12.86 | -0.92% | 184,215 |
| Apr 24, 2026 | 12.54 | 13.07 | 12.31 | 12.98 | +2.93% | 296,805 |
| Apr 23, 2026 | 13.91 | 13.95 | 12.48 | 12.61 | -8.95% | 247,513 |
| Apr 22, 2026 | 13.91 | 14.01 | 13.75 | 13.85 | -0.72% | 235,659 |
| Apr 21, 2026 | 14.23 | 14.46 | 13.94 | 13.95 | -1.34% | 187,733 |
| Apr 20, 2026 | 13.92 | 14.20 | 13.90 | 14.14 | +1.29% | 224,596 |
| Apr 17, 2026 | 13.71 | 14.02 | 13.71 | 13.96 | +3.41% | 283,513 |
| Apr 16, 2026 | 13.69 | 13.85 | 13.48 | 13.50 | -1.39% | 256,918 |
| Apr 15, 2026 | 13.34 | 13.79 | 13.34 | 13.69 | +2.70% | 202,704 |
| Apr 14, 2026 | 12.91 | 13.41 | 12.91 | 13.33 | +3.25% | 316,639 |
| Apr 13, 2026 | 12.40 | 13.05 | 12.31 | 12.91 | +3.78% | 377,283 |
| Apr 10, 2026 | 12.87 | 12.89 | 12.41 | 12.44 | -3.34% | 187,042 |
| Apr 9, 2026 | 13.05 | 13.08 | 12.60 | 12.87 | -1.83% | 219,079 |
| Apr 8, 2026 | 13.70 | 13.70 | 13.03 | 13.11 | -0.61% | 153,600 |
| Apr 7, 2026 | 13.29 | 13.44 | 13.13 | 13.19 | -1.12% | 161,345 |
| Apr 6, 2026 | 13.33 | 13.47 | 13.18 | 13.34 | +0.23% | 233,051 |
| Apr 2, 2026 | 12.67 | 13.31 | 12.56 | 13.31 | +3.10% | 307,947 |
| Apr 1, 2026 | 13.17 | 13.17 | 12.62 | 12.91 | -0.77% | 187,497 |
| Mar 31, 2026 | 13.08 | 13.09 | 12.79 | 13.01 | +1.25% | 255,565 |
| Mar 30, 2026 | 12.42 | 12.87 | 12.35 | 12.85 | +3.80% | 356,223 |
| Mar 27, 2026 | 12.55 | 12.65 | 12.19 | 12.38 | -2.83% | 257,669 |
| Mar 26, 2026 | 12.49 | 13.11 | 12.49 | 12.74 | +1.43% | 315,370 |
| Mar 25, 2026 | 12.84 | 12.98 | 12.32 | 12.56 | -1.41% | 298,452 |
| Mar 24, 2026 | 13.32 | 13.32 | 12.73 | 12.74 | -5.14% | 262,731 |
| Mar 23, 2026 | 13.38 | 13.63 | 13.17 | 13.43 | +1.90% | 280,242 |
| Mar 20, 2026 | 13.34 | 13.53 | 13.02 | 13.18 | -1.57% | 506,290 |
| Mar 19, 2026 | 13.19 | 13.59 | 12.91 | 13.39 | +1.06% | 406,598 |
| Mar 18, 2026 | 13.54 | 13.54 | 13.19 | 13.25 | -2.43% | 537,267 |
| Mar 17, 2026 | 13.70 | 14.00 | 13.56 | 13.58 | -0.37% | 296,027 |
| Mar 16, 2026 | 13.97 | 13.97 | 13.58 | 13.63 | -1.59% | 331,388 |
| Mar 13, 2026 | 14.21 | 14.21 | 13.54 | 13.85 | -1.84% | 410,916 |
| Mar 12, 2026 | 14.15 | 14.59 | 14.01 | 14.11 | -1.40% | 318,918 |
| Mar 11, 2026 | 14.01 | 14.44 | 13.74 | 14.31 | +1.63% | 417,783 |
| Mar 10, 2026 | 14.56 | 14.66 | 13.94 | 14.08 | -4.41% | 485,458 |
| Mar 9, 2026 | 14.21 | 14.87 | 14.00 | 14.73 | +3.66% | 436,327 |
| Mar 6, 2026 | 14.04 | 14.25 | 13.79 | 14.21 | -0.84% | 241,131 |
| Mar 5, 2026 | 14.09 | 14.42 | 14.09 | 14.33 | +1.70% | 234,080 |
| Mar 4, 2026 | 13.97 | 14.14 | 13.75 | 14.09 | +1.51% | 228,654 |
| Mar 3, 2026 | 13.54 | 14.09 | 13.53 | 13.88 | +1.09% | 381,548 |
| Mar 2, 2026 | 13.38 | 13.78 | 13.31 | 13.73 | +0.51% | 367,812 |
| Feb 27, 2026 | 13.85 | 13.85 | 13.43 | 13.66 | -2.36% | 292,728 |
| Feb 26, 2026 | 13.52 | 14.03 | 13.52 | 13.99 | +3.63% | 405,975 |
| Feb 25, 2026 | 13.25 | 13.57 | 12.91 | 13.50 | +2.66% | 434,719 |
| Feb 24, 2026 | 12.92 | 13.49 | 12.92 | 13.15 | +1.31% | 440,625 |
| Feb 23, 2026 | 13.89 | 13.89 | 12.76 | 12.98 | -7.02% | 434,903 |
| Feb 20, 2026 | 14.37 | 14.51 | 13.86 | 13.96 | -3.86% | 578,674 |
| Feb 19, 2026 | 14.83 | 14.95 | 14.05 | 14.52 | -4.60% | 660,716 |
| Feb 18, 2026 | 15.00 | 15.25 | 13.87 | 15.22 | +10.05% | 607,334 |
| Feb 17, 2026 | 14.03 | 14.05 | 13.54 | 13.83 | -0.72% | 393,833 |
| Feb 13, 2026 | 13.87 | 14.14 | 13.74 | 13.93 | +0.94% | 250,891 |
| Feb 12, 2026 | 14.50 | 14.50 | 13.61 | 13.80 | -4.03% | 318,474 |
| Feb 11, 2026 | 15.35 | 15.53 | 14.21 | 14.38 | -6.07% | 337,419 |
| Feb 10, 2026 | 15.61 | 15.76 | 15.28 | 15.31 | -1.98% | 173,052 |
| Feb 9, 2026 | 16.10 | 16.10 | 15.58 | 15.62 | -3.40% | 184,046 |
| Feb 6, 2026 | 16.07 | 16.23 | 15.88 | 16.17 | +0.87% | 225,102 |
| Feb 5, 2026 | 16.48 | 16.66 | 15.93 | 16.03 | -2.73% | 276,460 |
| Feb 4, 2026 | 17.13 | 17.33 | 16.45 | 16.48 | -3.29% | 200,922 |
| Feb 3, 2026 | 18.57 | 18.57 | 16.90 | 17.04 | -8.88% | 232,691 |
| Feb 2, 2026 | 18.31 | 18.87 | 18.31 | 18.70 | +2.47% | 180,800 |
| Jan 30, 2026 | 18.33 | 18.50 | 18.18 | 18.25 | -1.51% | 410,984 |
| Jan 29, 2026 | 18.69 | 18.75 | 18.29 | 18.53 | -0.54% | 137,871 |
| Jan 28, 2026 | 19.21 | 19.25 | 18.62 | 18.63 | -3.17% | 151,385 |
| Jan 27, 2026 | 19.44 | 19.44 | 19.16 | 19.24 | -1.38% | 103,553 |
| Jan 26, 2026 | 19.61 | 19.68 | 19.33 | 19.51 | -0.71% | 134,136 |
| Jan 23, 2026 | 19.82 | 19.87 | 19.50 | 19.65 | -1.16% | 163,625 |
| Jan 22, 2026 | 19.70 | 20.40 | 19.70 | 19.88 | +1.12% | 194,703 |
| Jan 21, 2026 | 19.79 | 20.11 | 19.50 | 19.66 | -0.41% | 178,377 |
| Jan 20, 2026 | 20.02 | 20.18 | 19.70 | 19.74 | -2.95% | 269,292 |
| Jan 16, 2026 | 20.38 | 20.39 | 20.19 | 20.34 | -0.25% | 147,188 |
| Jan 15, 2026 | 20.41 | 20.60 | 20.33 | 20.39 | -0.34% | 322,598 |
| Jan 14, 2026 | 20.31 | 20.55 | 20.17 | 20.46 | +0.79% | 197,565 |
| Jan 13, 2026 | 20.64 | 20.64 | 20.25 | 20.30 | -1.36% | 178,016 |
| Jan 12, 2026 | 20.17 | 20.64 | 20.10 | 20.58 | +1.48% | 159,488 |
| Jan 9, 2026 | 20.29 | 20.50 | 20.07 | 20.28 | +0.00% | 140,105 |
| Jan 8, 2026 | 19.81 | 20.31 | 19.77 | 20.28 | +1.76% | 168,203 |
| Jan 7, 2026 | 20.07 | 20.15 | 19.72 | 19.93 | -0.40% | 128,050 |
| Jan 6, 2026 | 19.79 | 20.08 | 19.70 | 20.01 | +0.86% | 172,036 |
| Jan 5, 2026 | 19.56 | 20.16 | 19.45 | 19.84 | +1.48% | 236,119 |
| Jan 2, 2026 | 19.78 | 19.78 | 19.41 | 19.55 | -0.41% | 347,961 |
| Dec 31, 2025 | 19.80 | 19.80 | 19.54 | 19.63 | -0.96% | 150,637 |
| Dec 30, 2025 | 19.93 | 20.00 | 19.74 | 19.82 | -0.65% | 120,598 |
| Dec 29, 2025 | 19.99 | 20.06 | 19.84 | 19.95 | -0.10% | 138,097 |
| Dec 26, 2025 | 19.99 | 20.09 | 19.79 | 19.97 | -0.35% | 308,003 |
| Dec 24, 2025 | 20.01 | 20.08 | 19.86 | 20.04 | +0.86% | 216,447 |
| Dec 23, 2025 | 19.74 | 20.02 | 19.65 | 19.87 | -0.35% | 304,995 |
| Dec 22, 2025 | 19.90 | 20.17 | 19.86 | 19.94 | +0.00% | 410,762 |
| Dec 19, 2025 | 19.92 | 20.02 | 19.83 | 19.94 | -0.35% | 343,092 |
| Dec 18, 2025 | 20.40 | 20.41 | 19.94 | 20.01 | -0.79% | 236,238 |
| Dec 17, 2025 | 20.55 | 20.68 | 20.13 | 20.17 | -1.85% | 224,802 |
| Dec 16, 2025 | 19.86 | 20.65 | 19.82 | 20.55 | +3.47% | 739,218 |
| Dec 15, 2025 | 20.10 | 20.10 | 19.60 | 19.86 | -0.60% | 307,157 |
| Dec 12, 2025 | 19.97 | 20.04 | 19.66 | 19.98 | +0.50% | 530,857 |
| Dec 11, 2025 | 20.19 | 20.41 | 19.84 | 19.88 | -1.14% | 751,016 |
| Dec 10, 2025 | 19.64 | 20.16 | 19.64 | 20.11 | +2.29% | 577,169 |
| Dec 9, 2025 | 19.07 | 19.71 | 18.99 | 19.66 | +3.58% | 246,477 |
| Dec 8, 2025 | 19.50 | 19.73 | 18.95 | 18.98 | -2.32% | 482,678 |
| Dec 5, 2025 | 18.93 | 19.49 | 18.78 | 19.43 | +1.62% | 395,894 |
| Dec 4, 2025 | 19.08 | 19.30 | 18.93 | 19.12 | -0.26% | 529,955 |
| Dec 3, 2025 | 18.85 | 19.25 | 18.71 | 19.17 | +1.91% | 436,172 |
| Dec 2, 2025 | 18.84 | 18.84 | 18.62 | 18.81 | +0.64% | 435,222 |
| Dec 1, 2025 | 18.39 | 18.91 | 18.30 | 18.69 | +1.19% | 461,755 |
| Nov 28, 2025 | 18.41 | 18.49 | 18.33 | 18.47 | +0.38% | 223,587 |
| Nov 26, 2025 | 18.57 | 18.62 | 18.34 | 18.40 | -1.34% | 282,369 |
| Nov 25, 2025 | 18.52 | 18.85 | 18.50 | 18.65 | +1.25% | 347,608 |
| Nov 24, 2025 | 18.16 | 18.42 | 17.99 | 18.42 | +1.43% | 325,839 |
| Nov 21, 2025 | 17.67 | 18.34 | 17.60 | 18.16 | +2.89% | 329,877 |
| Nov 20, 2025 | 18.00 | 18.11 | 17.62 | 17.65 | -0.68% | 308,191 |
| Nov 19, 2025 | 18.15 | 18.21 | 17.77 | 17.77 | -1.93% | 292,709 |
| Nov 18, 2025 | 18.25 | 18.32 | 18.09 | 18.12 | -0.77% | 352,783 |
| Nov 17, 2025 | 18.39 | 18.46 | 18.24 | 18.26 | -1.03% | 351,491 |
| Nov 14, 2025 | 18.20 | 18.45 | 18.10 | 18.45 | +0.71% | 377,533 |
| Nov 13, 2025 | 18.46 | 18.60 | 18.27 | 18.32 | -1.19% | 403,955 |
| Nov 12, 2025 | 18.60 | 18.71 | 18.45 | 18.54 | -0.16% | 219,626 |
| Nov 11, 2025 | 18.45 | 18.70 | 18.40 | 18.57 | +0.76% | 260,270 |
| Nov 10, 2025 | 18.75 | 18.75 | 18.32 | 18.43 | -0.75% | 240,298 |
| Nov 7, 2025 | 18.71 | 18.77 | 18.44 | 18.57 | -1.07% | 349,795 |
| Nov 6, 2025 | 19.05 | 19.25 | 18.66 | 18.77 | -0.90% | 601,789 |
| Nov 5, 2025 | 18.92 | 19.16 | 18.68 | 18.94 | +7.25% | 1,281,116 |
| Nov 4, 2025 | 17.88 | 18.16 | 17.52 | 17.66 | -1.89% | 420,996 |
| Nov 3, 2025 | 18.09 | 18.14 | 17.80 | 18.00 | -0.61% | 248,494 |
Daily open, high, low, close and volume for Hackett Group Inc (The). (HCKT). Showing 249 trading days. Unadjusted prices.