HCKT | Hackett Group | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Hackett Group (HCKT)

NASDAQ

$10.78-$0.19 (-1.73%)

Price as of Oct 02, 2026 4:15 PM EDT

$272.9M
Market Cap
-40.01%
1-Year Change
Information Technology Services
Industry

1 Month
+1.13%

Low Price$9.78

High Price$11.36
3 Months
+0.76%

Low Price$9.20

High Price$11.40
1 Year
-40.01%

Low Price$9.01

High Price$19.94

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
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
06/24/2026	10.37	10.64	10.33	10.42	+0.48%	273,920
06/23/2026	10.15	10.65	9.96	10.37	+2.34%	310,020
06/22/2026	10.08	10.22	9.84	10.14	-0.29%	333,306
06/22/2026	$0.12 Dividend
06/18/2026	10.34	10.49	9.78	10.17	-1.79%	702,698
06/17/2026	10.48	10.69	10.21	10.35	-1.58%	435,964
06/16/2026	10.47	10.76	10.34	10.52	+1.13%	232,003
06/15/2026	10.82	10.83	10.36	10.40	-3.27%	557,880
06/12/2026	10.61	10.94	10.31	10.75	+2.14%	186,301
06/11/2026	10.72	10.72	10.31	10.53	-1.37%	225,435
06/10/2026	10.75	11.06	10.67	10.67	-0.73%	263,322
06/09/2026	10.64	11.00	10.60	10.75	+0.82%	182,406
06/08/2026	10.64	10.88	10.48	10.66	-0.18%	218,477
06/05/2026	10.82	10.82	10.34	10.68	-1.26%	304,916
06/04/2026	10.90	11.18	10.77	10.82	+0.64%	198,816
06/03/2026	11.21	11.21	10.56	10.75	-4.68%	350,009
06/02/2026	11.73	11.74	11.13	11.28	-4.31%	324,343
06/01/2026	11.41	11.92	11.26	11.79	+4.60%	350,477
05/29/2026	11.13	11.42	10.89	11.27	+1.41%	1,083,306
05/28/2026	10.93	11.22	10.76	11.11	+1.61%	333,374
05/27/2026	10.81	10.95	10.56	10.94	+1.18%	251,410
05/26/2026	10.88	10.95	10.60	10.81	-0.45%	497,288
05/22/2026	10.43	10.95	10.22	10.86	+4.42%	391,360
05/21/2026	9.77	10.42	9.52	10.40	+5.98%	464,645
05/20/2026	9.32	9.83	9.20	9.81	+4.26%	586,511
05/19/2026	9.15	9.73	9.06	9.41	+2.01%	498,902
05/18/2026	9.21	9.48	9.14	9.23	-0.21%	426,526
05/15/2026	9.23	9.50	9.21	9.25	-1.20%	451,493
05/14/2026	9.11	9.49	9.08	9.36	+3.85%	556,339