HCKT
Hackett Group (HCKT)
NASDAQ
$10.49+$0.0010 (+0.010%)
Price as of Jun 23, 2026 6:57 PM EDT
  • $258.2M
    Market Cap
  • -57.56%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    -4.48%
    Low Price$10.25
    High Price$12.06
  • 3 Months
    -20.98%
    Low Price$9.22
    High Price$14.14
  • 1 Year
    -57.56%
    Low Price$9.22
    High Price$25.92
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
10.26
10.77
10.07
10.49
+2.34%
310,020
06/22/2026
10.19
10.34
9.95
10.25
-0.29%
333,306
06/22/2026
$0.12 Dividend
06/18/2026
10.46
10.61
9.89
10.28
-1.79%
702,698
06/17/2026
10.60
10.81
10.33
10.47
-1.58%
435,964
06/16/2026
10.59
10.88
10.46
10.64
+1.13%
232,003
06/15/2026
10.94
10.95
10.48
10.52
-3.27%
557,880
06/12/2026
10.72
11.06
10.43
10.87
+2.14%
186,301
06/11/2026
10.84
10.84
10.43
10.65
-1.37%
225,435
06/10/2026
10.87
11.18
10.79
10.79
-0.73%
263,322
06/09/2026
10.76
11.12
10.71
10.87
+0.82%
182,406
06/08/2026
10.76
11.00
10.60
10.78
-0.18%
218,477
06/05/2026
10.94
10.94
10.46
10.80
-1.26%
304,916
06/04/2026
11.02
11.31
10.89
10.94
+0.64%
198,816
06/03/2026
11.34
11.34
10.68
10.87
-4.68%
350,009
06/02/2026
11.86
11.87
11.26
11.41
-4.31%
324,343
06/01/2026
11.54
12.06
11.39
11.92
+4.60%
350,477
05/29/2026
11.26
11.55
11.02
11.40
+1.41%
1,083,306
05/28/2026
11.05
11.35
10.89
11.24
+1.61%
333,374
05/27/2026
10.93
11.07
10.68
11.06
+1.18%
251,410
05/26/2026
11.00
11.07
10.72
10.93
-0.45%
497,288
05/22/2026
10.55
11.07
10.34
10.98
+4.42%
391,360
05/21/2026
9.88
10.54
9.63
10.52
+5.98%
464,645
05/20/2026
9.43
9.94
9.30
9.92
+4.26%
586,511
05/19/2026
9.25
9.84
9.16
9.52
+2.01%
498,902
05/18/2026
9.31
9.59
9.24
9.33
-0.21%
426,526
05/15/2026
9.33
9.61
9.31
9.35
-1.20%
451,493
05/14/2026
9.21
9.60
9.18
9.46
+3.85%
556,339
05/13/2026
10.03
10.05
9.05
9.11
-9.96%
587,263
05/12/2026
10.29
10.43
9.88
10.12
-1.25%
679,198
05/11/2026
10.51
10.57
10.08
10.25
-3.45%
786,088
05/08/2026
11.18
11.18
10.43
10.62
-5.87%
402,832
05/07/2026
10.14
11.46
10.13
11.28
+11.75%
731,288
05/06/2026
10.52
10.96
9.37
10.09
-26.49%
1,378,029
05/05/2026
13.60
13.98
13.36
13.73
+1.39%
341,882
05/05/2026
$0.34 Earnings
05/04/2026
13.28
13.78
13.28
13.54
+1.56%
270,063
05/01/2026
12.89
13.33
12.78
13.33
+4.49%
235,647
04/30/2026
12.81
12.92
12.64
12.76
-1.22%
203,333
04/29/2026
12.86
13.00
12.71
12.92
-0.53%
206,468
04/28/2026
12.65
13.19
12.65
12.99
+2.18%
171,720
04/27/2026
12.83
13.05
12.70
12.71
-0.92%
184,215
04/24/2026
12.40
12.92
12.17
12.83
+2.93%
296,805
04/23/2026
13.75
13.79
12.34
12.46
-8.95%
247,513
04/22/2026
13.75
13.85
13.59
13.69
-0.72%
235,659
04/21/2026
14.07
14.29
13.78
13.79
-1.34%
187,733
04/20/2026
13.76
14.04
13.74
13.98
+1.29%
224,595
04/17/2026
13.55
13.86
13.55
13.80
+3.41%
283,512
04/16/2026
13.53
13.69
13.32
13.34
-1.39%
256,918
04/15/2026
13.19
13.63
13.19
13.53
+2.70%
202,704
04/14/2026
12.76
13.26
12.76
13.18
+3.25%
316,639
04/13/2026
12.26
12.90
12.17
12.76
+3.78%
377,282
04/10/2026
12.72
12.74
12.27
12.30
-3.34%
187,041
04/09/2026
12.90
12.93
12.45
12.72
-1.83%
219,079
04/08/2026
13.54
13.54
12.88
12.96
-0.61%
153,600
04/07/2026
13.14
13.28
12.98
13.04
-1.12%
161,345
04/06/2026
13.18
13.31
13.03
13.19
+0.23%
233,051
04/02/2026
12.52
13.16
12.42
13.16
+3.10%
307,946
04/01/2026
13.02
13.02
12.47
12.76
-0.77%
187,496
03/31/2026
12.93
12.93
12.65
12.86
+1.25%
255,564
03/30/2026
12.28
12.72
12.21
12.70
+3.80%
356,222
03/27/2026
12.41
12.51
12.05
12.24
-2.83%
257,668
03/26/2026
12.35
12.96
12.35
12.59
+1.43%
315,370
03/25/2026
12.69
12.83
12.18
12.42
-1.41%
298,452
03/24/2026
13.17
13.17
12.58
12.59
-5.14%
262,731
03/23/2026
13.23
13.47
13.02
13.28
+1.90%
280,241
03/20/2026
13.19
13.37
12.87
13.03
-0.68%
506,290
03/20/2026
$0.12 Dividend
03/19/2026
12.92
13.31
12.65
13.12
+1.06%
406,597
03/18/2026
13.26
13.26
12.92
12.98
-2.43%
537,266
03/17/2026
13.42
13.71
13.28
13.30
-0.37%
296,027
03/16/2026
13.69
13.69
13.30
13.35
-1.59%
331,387
03/13/2026
13.92
13.92
13.26
13.57
-1.84%
410,915
03/12/2026
13.86
14.29
13.72
13.82
-1.40%
318,918
03/11/2026
13.72
14.15
13.46
14.02
+1.63%
417,783
03/10/2026
14.26
14.36
13.66
13.79
-4.41%
485,457
03/09/2026
13.92
14.57
13.71
14.43
+3.66%
436,327
03/06/2026
13.75
13.96
13.51
13.92
-0.84%
241,131
03/05/2026
13.80
14.13
13.80
14.04
+1.70%
234,080
03/04/2026
13.69
13.85
13.47
13.80
+1.51%
228,653
03/03/2026
13.26
13.80
13.25
13.60
+1.09%
381,547
03/02/2026
13.11
13.49
13.04
13.45
+0.51%
367,811
02/27/2026
13.57
13.57
13.16
13.38
-2.36%
292,727
02/26/2026
13.24
13.74
13.24
13.70
+3.63%
405,975
02/25/2026
12.98
13.29
12.65
13.22
+2.66%
434,718
02/24/2026
12.66
13.21
12.66
12.88
+1.31%
440,625
02/23/2026
13.61
13.61
12.50
12.72
-7.02%
434,903
02/20/2026
14.08
14.21
13.58
13.68
-3.86%
578,674
02/19/2026
14.53
14.65
13.77
14.22
-4.60%
660,716
02/18/2026
14.69
14.94
13.58
14.91
+10.05%
607,334
02/17/2026
13.74
13.76
13.26
13.55
-0.72%
393,833
02/17/2026
$0.40 Earnings
02/13/2026
13.59
13.85
13.46
13.65
+0.94%
250,891
02/12/2026
14.20
14.20
13.33
13.52
-4.03%
318,474
02/11/2026
15.04
15.21
13.92
14.09
-6.07%
337,419
02/10/2026
15.29
15.43
14.97
15.00
-1.98%
173,052
02/09/2026
15.77
15.77
15.26
15.30
-3.40%
184,046
02/06/2026
15.74
15.90
15.56
15.84
+0.87%
225,102
02/05/2026
16.14
16.32
15.61
15.70
-2.73%
276,460
02/04/2026
16.78
16.98
16.11
16.14
-3.29%
200,922