The Hackett Group (HCKT)
NASDAQ:HCKT
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
12.87
12.89
12.42
12.44
12.44
-3.34%
187,041
0.65
Apr 09, 2026
13.05
13.08
12.60
12.87
12.87
-1.83%
219,079
0.77
Apr 08, 2026
13.70
13.70
13.03
13.11
13.11
-0.61%
153,541
0.54
Apr 07, 2026
13.29
13.44
13.13
13.19
13.19
-1.12%
161,345
0.56
Apr 06, 2026
13.33
13.47
13.18
13.34
13.34
+0.23%
233,051
0.82
Apr 03, 2026
12.67
13.32
12.56
13.31
13.31
0.00%
0
0.00
Apr 02, 2026
12.67
13.32
12.56
13.31
13.31
+3.10%
307,946
1.08
Apr 01, 2026
13.17
13.17
12.62
12.91
12.91
-0.77%
187,496
0.65
Mar 31, 2026
13.08
13.09
12.79
13.01
13.01
+1.25%
255,564
0.90
Mar 30, 2026
12.42
12.87
12.35
12.85
12.85
+3.80%
356,222
1.27
Mar 27, 2026
12.55
12.66
12.19
12.38
12.38
-2.83%
257,661
0.92
Mar 26, 2026
12.49
13.11
12.49
12.74
12.74
+1.43%
315,370
1.14
Mar 25, 2026
12.84
12.98
12.32
12.56
12.56
-1.41%
298,450
1.08
Mar 24, 2026
13.32
13.32
12.73
12.74
12.74
-5.14%
215,403
0.79
Mar 23, 2026
13.38
13.63
13.17
13.43
13.43
+1.90%
280,241
1.03
Mar 20, 2026
13.34
13.53
13.02
13.18
13.18
-0.68%
506,262
1.89
Mar 19, 2026
13.19
13.59
12.91
13.39
13.27
+1.06%
406,597
1.52
Mar 18, 2026
13.54
13.54
13.19
13.25
13.13
-2.43%
537,266
2.03
Mar 17, 2026
13.70
14.00
13.56
13.58
13.46
-0.36%
296,027
1.12
Mar 16, 2026
13.97
13.97
13.58
13.63
13.51
-1.59%
331,387
1.26
Mar 13, 2026
14.21
14.21
13.54
13.85
13.73
-1.85%
410,915
1.53
Mar 12, 2026
14.15
14.59
14.01
14.11
13.98
-1.40%
318,918
1.19
Mar 11, 2026
14.01
14.44
13.74
14.31
14.18
+1.63%
417,783
1.55
Mar 10, 2026
14.56
14.66
13.94
14.08
13.95
-4.41%
485,457
1.77
Mar 09, 2026
14.21
14.87
14.00
14.73
14.60
+3.66%
436,327
1.58
Mar 06, 2026
14.04
14.25
13.79
14.21
14.08
-0.84%
241,131
0.87
Mar 05, 2026
14.09
14.42
14.09
14.33
14.20
+1.70%
234,080
0.84
Mar 04, 2026
13.97
14.14
13.75
14.09
13.96
+1.51%
228,653
0.81
Mar 03, 2026
13.54
14.09
13.53
13.88
13.76
+1.10%
381,547
1.34
Mar 02, 2026
13.38
13.78
13.31
13.73
13.61
+0.51%
367,811
1.29
Feb 27, 2026
13.85
13.85
13.43
13.66
13.54
-2.36%
292,727
1.02
Feb 26, 2026
13.52
14.03
13.52
13.99
13.86
+3.63%
405,975
1.40
Feb 25, 2026
13.25
13.57
12.91
13.50
13.38
+2.66%
434,718
1.52
Feb 24, 2026
12.92
13.49
12.92
13.15
13.03
+1.31%
440,625
1.58
Feb 23, 2026
13.89
13.89
12.76
12.98
12.86
-7.02%
434,903
1.57
Feb 20, 2026
14.37
14.51
13.86
13.96
13.83
-3.86%
578,674
2.12
Feb 19, 2026
14.83
14.95
14.06
14.52
14.39
-4.60%
660,716
2.47
Feb 18, 2026
15.00
15.25
13.87
15.22
15.08
+10.05%
607,334
2.31
Feb 17, 2026
14.03
14.05
13.54
13.83
13.71
-0.72%
393,833
1.51
Feb 16, 2026
13.87
14.14
13.74
13.93
13.81
0.00%
0
0.00
Feb 13, 2026
13.87
14.14
13.74
13.93
13.81
+0.94%
250,891
0.94
Feb 12, 2026
14.50
14.50
13.61
13.80
13.68
-4.03%
318,474
1.19
Feb 11, 2026
15.35
15.53
14.21
14.38
14.25
-6.07%
337,419
1.25
Feb 10, 2026
15.61
15.76
15.28
15.31
15.17
-1.99%
173,052
0.63
Feb 09, 2026
16.10
16.10
15.58
15.62
15.48
-3.40%
184,046
0.67
Feb 06, 2026
16.07
16.23
15.89
16.17
16.03
+0.87%
225,102
0.82
Feb 05, 2026
16.48
16.66
15.93
16.03
15.89
-2.73%
276,460
1.01
Feb 04, 2026
17.13
17.33
16.45
16.48
16.33
-3.29%
200,922
0.73
Feb 03, 2026
18.57
18.57
16.90
17.04
16.89
-8.88%
232,691
0.83
Feb 02, 2026
18.31
18.87
18.31
18.70
18.53
+2.47%
180,800
0.60
Rows: