Education
About Us
Working with TipRanks
Follow Us
The Hackett Group (HCKT)
NASDAQ:HCKT
Time Period
1Y
Events
Historical Prices
Rows:
Jan 28, 2026
19.21
19.26
18.62
18.63
18.63
-3.17%
151,385
0.51
Jan 27, 2026
19.44
19.44
19.16
19.24
19.24
-1.38%
103,553
0.34
Jan 26, 2026
19.61
19.68
19.33
19.51
19.51
-0.71%
134,136
0.44
Jan 23, 2026
19.82
19.87
19.50
19.65
19.65
-1.16%
163,625
0.54
Jan 22, 2026
19.70
20.40
19.70
19.88
19.88
+1.12%
194,703
0.64
Jan 21, 2026
19.79
20.11
19.50
19.66
19.66
-0.41%
178,377
0.59
Jan 20, 2026
20.02
20.18
19.70
19.74
19.74
-2.95%
124,867
0.40
Jan 19, 2026
20.38
20.39
20.19
20.34
20.34
0.00%
0
0.00
Jan 16, 2026
20.38
20.39
20.19
20.34
20.34
-0.25%
147,188
0.47
Jan 15, 2026
20.41
20.60
20.33
20.39
20.39
-0.34%
322,598
1.04
Jan 14, 2026
20.31
20.55
20.17
20.46
20.46
+0.79%
197,565
0.63
Jan 13, 2026
20.64
20.64
20.25
20.30
20.30
-1.36%
178,016
0.57
Jan 12, 2026
20.17
20.64
20.10
20.58
20.58
+1.48%
159,488
0.51
Jan 09, 2026
20.29
20.50
20.07
20.28
20.28
0.00%
140,105
0.45
Jan 08, 2026
19.81
20.31
19.77
20.28
20.28
+1.76%
168,203
0.54
Jan 07, 2026
20.07
20.15
19.72
19.93
19.93
-0.40%
128,050
0.41
Jan 06, 2026
19.79
20.08
19.70
20.01
20.01
+0.86%
172,036
0.55
Jan 05, 2026
19.56
20.16
19.45
19.84
19.84
+1.48%
236,119
0.75
Jan 02, 2026
19.78
19.78
19.41
19.55
19.55
-0.41%
347,961
1.12
Jan 01, 2026
19.80
19.80
19.54
19.63
19.63
0.00%
0
0.00
Dec 31, 2025
19.80
19.80
19.54
19.63
19.63
-0.96%
150,637
0.48
Dec 30, 2025
19.93
20.00
19.74
19.82
19.82
-0.65%
120,598
0.39
Dec 29, 2025
19.99
20.06
19.84
19.95
19.95
-0.10%
138,097
0.44
Dec 26, 2025
19.99
20.09
19.79
19.97
19.97
-0.35%
308,003
0.99
Dec 25, 2025
20.01
20.08
19.86
20.04
20.04
0.00%
0
0.00
Dec 24, 2025
20.01
20.08
19.86
20.04
20.04
+0.86%
216,447
0.68
Dec 23, 2025
19.74
20.02
19.65
19.87
19.87
+0.25%
304,995
0.97
Dec 22, 2025
19.90
20.17
19.86
19.94
19.82
0.00%
410,762
1.32
Dec 19, 2025
19.92
20.02
19.83
19.94
19.82
-0.35%
343,092
1.11
Dec 18, 2025
20.40
20.41
19.94
20.01
19.89
-0.79%
236,238
0.77
Dec 17, 2025
20.55
20.68
20.13
20.17
20.05
-1.85%
224,802
0.72
Dec 16, 2025
19.86
20.65
19.83
20.55
20.43
+3.48%
739,218
2.41
Dec 15, 2025
20.10
20.10
19.60
19.86
19.74
-0.60%
307,157
1.00
Dec 12, 2025
19.97
20.04
19.66
19.98
19.86
+0.50%
530,857
1.77
Dec 11, 2025
20.19
20.41
19.84
19.88
19.76
-1.14%
751,016
2.57
Dec 10, 2025
19.64
20.16
19.64
20.11
19.99
+2.29%
577,219
1.99
Dec 09, 2025
19.07
19.71
18.99
19.66
19.54
+3.58%
246,477
0.85
Dec 08, 2025
19.50
19.73
18.95
18.98
18.87
-2.32%
482,678
1.68
Dec 05, 2025
18.93
19.49
18.78
19.43
19.31
+1.63%
395,894
1.40
Dec 04, 2025
19.08
19.31
18.93
19.12
19.00
-0.26%
529,955
1.91
Dec 03, 2025
18.85
19.25
18.71
19.17
19.05
+1.91%
436,172
1.60
Dec 02, 2025
18.84
18.84
18.62
18.81
18.70
+0.64%
435,222
1.62
Dec 01, 2025
18.39
18.91
18.30
18.69
18.58
+1.19%
461,755
1.74
Nov 28, 2025
18.41
18.49
18.33
18.47
18.36
+0.38%
223,587
0.84
Nov 27, 2025
18.57
18.62
18.34
18.40
18.29
0.00%
0
0.00
Nov 26, 2025
18.57
18.62
18.34
18.40
18.29
-1.34%
282,369
1.07
Nov 25, 2025
18.52
18.85
18.50
18.65
18.54
+1.25%
347,608
1.33
Nov 24, 2025
18.16
18.42
17.99
18.42
18.31
+1.43%
325,839
1.25
Nov 21, 2025
17.67
18.35
17.60
18.16
18.05
+2.89%
329,877
1.26
Nov 20, 2025
18.00
18.11
17.62
17.65
17.54
-0.68%
308,191
1.19
Rows: