HCKT | Hackett Group | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

Hackett Group (HCKT)

NASDAQ

$13.43+$0.03 (+0.19%)

Price as of Nov 11, 2026 7:55 PM EST

$332.4M
Market Cap
-25.06%
1-Year Change
Information Technology Services
Industry

1 Month
+20.40%

Low Price$11.29

High Price$13.42
3 Months
+20.77%

Low Price$9.78

High Price$13.42
1 Year
-25.06%

Low Price$9.01

High Price$19.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	13.30	13.44	13.03	13.40	+0.75%	256,695
11/09/2026	13.53	13.73	13.19	13.30	-0.89%	353,361
11/06/2026	13.10	13.50	12.96	13.42	+1.05%	343,372
11/05/2026	13.55	13.56	12.91	13.28	0.00%	388,774
11/04/2026	14.11	14.55	13.10	13.28	+1.84%	687,475
11/03/2026	13.04	13.12	12.53	13.04	-1.21%	209,783
11/03/2026	$0.39 Earnings
11/02/2026	12.82	13.33	12.82	13.20	+2.96%	319,203
10/30/2026	12.68	12.86	12.56	12.82	+1.58%	173,477
10/29/2026	12.53	12.68	12.37	12.62	+0.72%	206,673
10/28/2026	12.17	12.55	12.10	12.53	+2.79%	197,364
10/27/2026	12.23	12.27	11.97	12.19	-0.25%	216,301
10/26/2026	12.49	12.49	12.01	12.22	-0.49%	237,562
10/23/2026	12.53	12.63	12.13	12.28	-2.85%	250,366
10/22/2026	12.14	12.67	12.09	12.64	+5.07%	329,496
10/21/2026	11.85	12.17	11.70	12.03	+1.52%	171,797
10/20/2026	11.37	11.90	11.37	11.85	+4.96%	241,411
10/19/2026	11.31	11.41	11.25	11.29	-0.09%	149,347
10/16/2026	11.70	11.73	11.23	11.30	-3.09%	132,276
10/15/2026	11.49	11.82	11.42	11.66	+3.09%	204,641
10/14/2026	11.40	11.45	11.23	11.31	-1.57%	151,041
10/13/2026	11.46	11.80	11.46	11.49	+1.14%	188,858
10/12/2026	11.21	11.45	11.21	11.36	+2.07%	156,157
10/09/2026	10.99	11.23	10.99	11.13	+1.37%	120,651
10/08/2026	10.69	11.00	10.62	10.98	+2.14%	208,228
10/07/2026	10.69	10.84	10.63	10.75	+0.23%	133,822
10/06/2026	10.83	10.89	10.58	10.73	-0.88%	128,213
10/05/2026	10.75	10.86	10.63	10.82	+0.37%	152,424
10/02/2026	10.99	10.99	10.62	10.78	-1.73%	183,860
10/01/2026	10.08	11.08	10.08	10.97	+9.15%	334,101
09/30/2026	9.87	10.08	9.80	10.05	+1.82%	172,194
09/29/2026	9.79	9.94	9.63	9.87	+0.92%	218,180
09/28/2026	9.96	9.96	9.70	9.78	-2.49%	224,090
09/25/2026	10.22	10.33	10.01	10.03	-1.76%	137,802
09/24/2026	10.41	10.52	9.93	10.21	-1.35%	187,591
09/23/2026	10.44	10.48	10.23	10.35	-0.96%	112,457
09/22/2026	10.41	10.50	10.26	10.45	+1.55%	226,470
09/21/2026	10.39	10.51	10.26	10.29	-0.87%	143,677
09/18/2026	10.64	10.64	10.25	10.38	-2.63%	377,997
09/18/2026	$0.12 Dividend
09/17/2026	10.88	10.88	10.52	10.66	-1.91%	157,798
09/16/2026	10.95	10.98	10.61	10.87	-1.17%	232,871
09/15/2026	11.25	11.30	10.97	11.00	-3.22%	157,283
09/14/2026	11.03	11.39	11.03	11.36	+4.64%	177,469
09/11/2026	10.91	10.94	10.63	10.86	+0.37%	197,210
09/10/2026	10.83	11.09	10.75	10.82	-0.45%	327,313
09/09/2026	11.10	11.11	10.59	10.87	-2.57%	326,566
09/08/2026	11.03	11.23	10.74	11.15	+0.62%	288,053
09/04/2026	10.86	11.17	10.53	11.09	+1.17%	217,522
09/03/2026	10.98	11.25	10.88	10.96	+1.19%	100,083
09/02/2026	10.82	10.99	10.65	10.83	-0.18%	174,702
09/01/2026	11.12	11.20	10.79	10.85	-2.14%	166,294
08/31/2026	11.19	11.22	10.98	11.09	-1.15%	159,969
08/28/2026	11.06	11.45	11.06	11.21	+1.43%	153,495
08/27/2026	10.98	11.19	10.95	11.06	+1.73%	135,641
08/26/2026	11.07	11.08	10.78	10.87	-1.79%	182,857
08/25/2026	10.95	11.13	10.92	11.07	+0.90%	160,472
08/24/2026	10.94	11.24	10.85	10.97	+0.09%	332,135
08/21/2026	10.63	11.03	10.55	10.96	+2.59%	280,037
08/20/2026	10.68	10.92	10.53	10.68	-0.64%	152,924
08/19/2026	10.44	10.96	10.41	10.75	+3.43%	229,079
08/18/2026	10.30	10.49	10.30	10.39	+1.06%	151,429
08/17/2026	10.41	10.44	10.20	10.28	-2.44%	199,778
08/14/2026	11.02	11.02	10.51	10.54	-4.39%	233,819
08/13/2026	11.16	11.33	10.75	11.03	-0.09%	182,230
08/12/2026	11.17	11.21	10.73	11.04	-2.62%	298,211
08/11/2026	11.03	11.34	10.95	11.33	+2.14%	380,853
08/10/2026	11.38	11.42	11.09	11.10	-2.69%	319,258
08/07/2026	11.06	11.56	11.06	11.40	+3.69%	481,087
08/06/2026	11.24	11.24	10.54	11.00	-3.39%	549,019
08/05/2026	10.53	11.38	9.96	11.38	+1.95%	658,160
08/04/2026	11.02	11.37	11.01	11.16	-0.18%	382,550
08/04/2026	$0.34 Earnings
08/03/2026	10.79	11.21	10.70	11.18	+5.50%	306,161
07/31/2026	10.66	10.80	10.40	10.60	+0.47%	327,723
07/30/2026	10.96	10.96	10.25	10.55	-4.48%	447,117
07/29/2026	10.46	11.21	10.42	11.05	+5.68%	1,120,716
07/28/2026	10.14	10.70	10.07	10.45	+4.34%	263,818
07/27/2026	9.80	10.16	9.75	10.02	+4.33%	264,307
07/24/2026	9.31	9.75	9.22	9.60	+4.41%	322,021
07/23/2026	9.31	9.33	9.08	9.20	-1.38%	461,182
07/22/2026	10.21	10.21	9.27	9.33	-7.28%	283,813
07/21/2026	9.99	10.30	9.99	10.06	-0.78%	344,924
07/20/2026	10.16	10.43	9.97	10.14	-0.87%	169,932
07/17/2026	10.24	10.52	10.13	10.22	-0.39%	220,999
07/16/2026	10.16	10.37	9.90	10.26	+2.27%	581,928
07/15/2026	9.73	10.50	9.73	10.04	+3.47%	365,629
07/14/2026	10.27	10.28	9.65	9.70	-7.54%	396,305
07/13/2026	10.12	10.65	10.12	10.49	+5.26%	514,924
07/10/2026	9.96	10.04	9.59	9.97	+1.51%	586,697
07/09/2026	9.88	10.02	9.62	9.82	-1.29%	440,337
07/08/2026	10.56	10.56	9.92	9.95	-6.33%	269,775
07/07/2026	10.94	11.17	10.61	10.62	-1.38%	293,574
07/06/2026	10.62	11.37	10.58	10.77	+0.46%	310,863
07/02/2026	10.89	11.12	10.68	10.72	-1.54%	221,185
07/01/2026	10.70	11.16	10.70	10.89	+2.23%	206,788
06/30/2026	10.80	10.92	10.58	10.65	-2.00%	196,717
06/29/2026	11.32	11.45	10.86	10.87	-2.66%	306,400
06/26/2026	10.38	11.27	10.36	11.16	+7.73%	715,044
06/25/2026	10.36	10.46	10.01	10.36	-0.57%	273,974