HCKT
Hackett Group (HCKT)
NASDAQ
$11.45-$0.09 (-0.82%)
Price as of Jun 03, 2026 6:56 PM EDT
  • $286.4M
    Market Cap
  • -51.78%
    1-Year Change
  • Information Technology Services
    Industry
  • 1 Month
    -15.77%
    Low Price$9.22
    High Price$13.89
  • 3 Months
    -19.47%
    Low Price$9.22
    High Price$14.73
  • 1 Year
    -52.96%
    Low Price$9.22
    High Price$25.92
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
12.00
12.01
11.39
11.54
-4.31%
324,343
06/01/2026
11.67
12.20
11.52
12.06
+4.60%
350,477
05/29/2026
11.39
11.68
11.15
11.53
+1.41%
1,083,306
05/28/2026
11.18
11.48
11.01
11.37
+1.61%
333,374
05/27/2026
11.06
11.20
10.80
11.19
+1.18%
251,410
05/26/2026
11.13
11.20
10.85
11.06
-0.45%
497,288
05/22/2026
10.67
11.20
10.46
11.11
+4.42%
391,360
05/21/2026
10.00
10.66
9.74
10.64
+5.98%
464,645
05/20/2026
9.54
10.06
9.41
10.04
+4.26%
586,511
05/19/2026
9.36
9.96
9.27
9.63
+2.01%
498,902
05/18/2026
9.42
9.70
9.35
9.44
-0.21%
426,526
05/15/2026
9.44
9.72
9.42
9.46
-1.20%
451,493
05/14/2026
9.32
9.71
9.29
9.58
+3.85%
556,339
05/13/2026
10.15
10.17
9.16
9.22
-9.96%
587,263
05/12/2026
10.41
10.55
10.00
10.24
-1.25%
679,198
05/11/2026
10.63
10.69
10.20
10.37
-3.45%
786,088
05/08/2026
11.31
11.31
10.55
10.74
-5.87%
402,832
05/07/2026
10.26
11.60
10.25
11.41
+11.75%
731,288
05/06/2026
10.64
11.09
9.48
10.21
-26.49%
1,378,029
05/05/2026
13.76
14.14
13.52
13.89
+1.39%
341,882
05/05/2026
$0.34 Earnings
05/04/2026
13.43
13.94
13.43
13.70
+1.56%
270,063
05/01/2026
13.04
13.49
12.93
13.49
+4.49%
235,647
04/30/2026
12.96
13.07
12.79
12.91
-1.22%
203,333
04/29/2026
13.01
13.15
12.86
13.07
-0.53%
206,468
04/28/2026
12.80
13.34
12.80
13.14
+2.18%
171,720
04/27/2026
12.98
13.20
12.85
12.86
-0.92%
184,215
04/24/2026
12.54
13.07
12.31
12.98
+2.93%
296,805
04/23/2026
13.92
13.95
12.49
12.61
-8.95%
247,513
04/22/2026
13.91
14.01
13.75
13.85
-0.72%
235,659
04/21/2026
14.23
14.46
13.94
13.95
-1.34%
187,733
04/20/2026
13.92
14.20
13.90
14.14
+1.29%
224,595
04/17/2026
13.71
14.02
13.71
13.96
+3.41%
283,512
04/16/2026
13.69
13.85
13.48
13.50
-1.39%
256,918
04/15/2026
13.34
13.79
13.34
13.69
+2.70%
202,704
04/14/2026
12.91
13.41
12.91
13.33
+3.25%
316,639
04/13/2026
12.40
13.06
12.31
12.91
+3.78%
377,282
04/10/2026
12.87
12.89
12.42
12.44
-3.34%
187,041
04/09/2026
13.05
13.08
12.60
12.87
-1.83%
219,079
04/08/2026
13.70
13.70
13.03
13.11
-0.61%
153,600
04/07/2026
13.29
13.44
13.13
13.19
-1.12%
161,345
04/06/2026
13.33
13.47
13.18
13.34
+0.23%
233,051
04/02/2026
12.67
13.32
12.56
13.31
+3.10%
307,946
04/01/2026
13.17
13.17
12.62
12.91
-0.77%
187,496
03/31/2026
13.08
13.09
12.79
13.01
+1.25%
255,564
03/30/2026
12.42
12.87
12.35
12.85
+3.80%
356,222
03/27/2026
12.55
12.66
12.19
12.38
-2.83%
257,668
03/26/2026
12.49
13.11
12.49
12.74
+1.43%
315,370
03/25/2026
12.84
12.98
12.32
12.56
-1.41%
298,452
03/24/2026
13.32
13.32
12.73
12.74
-5.14%
262,731
03/23/2026
13.38
13.63
13.17
13.43
+1.90%
280,241
03/20/2026
13.34
13.53
13.02
13.18
-0.68%
506,290
03/20/2026
$0.12 Dividend
03/19/2026
13.07
13.47
12.79
13.27
+1.06%
406,597
03/18/2026
13.42
13.42
13.07
13.13
-2.43%
537,266
03/17/2026
13.58
13.87
13.44
13.46
-0.37%
296,027
03/16/2026
13.84
13.84
13.46
13.51
-1.59%
331,387
03/13/2026
14.08
14.08
13.42
13.73
-1.84%
410,915
03/12/2026
14.02
14.46
13.88
13.98
-1.40%
318,918
03/11/2026
13.88
14.31
13.62
14.18
+1.63%
417,783
03/10/2026
14.43
14.53
13.82
13.95
-4.41%
485,457
03/09/2026
14.08
14.74
13.87
14.60
+3.66%
436,327
03/06/2026
13.91
14.12
13.67
14.08
-0.84%
241,131
03/05/2026
13.96
14.29
13.96
14.20
+1.70%
234,080
03/04/2026
13.84
14.01
13.63
13.96
+1.51%
228,653
03/03/2026
13.42
13.96
13.41
13.76
+1.09%
381,547
03/02/2026
13.26
13.65
13.19
13.61
+0.51%
367,811
02/27/2026
13.73
13.73
13.31
13.54
-2.36%
292,727
02/26/2026
13.40
13.90
13.40
13.86
+3.63%
405,975
02/25/2026
13.13
13.45
12.79
13.38
+2.66%
434,718
02/24/2026
12.80
13.37
12.80
13.03
+1.31%
440,625
02/23/2026
13.77
13.77
12.65
12.86
-7.02%
434,903
02/20/2026
14.24
14.38
13.74
13.83
-3.86%
578,674
02/19/2026
14.70
14.82
13.93
14.39
-4.60%
660,716
02/18/2026
14.87
15.11
13.74
15.08
+10.05%
607,334
02/17/2026
13.90
13.92
13.42
13.71
-0.72%
393,833
02/17/2026
$0.40 Earnings
02/13/2026
13.75
14.01
13.62
13.81
+0.94%
250,891
02/12/2026
14.37
14.37
13.49
13.68
-4.03%
318,474
02/11/2026
15.21
15.39
14.08
14.25
-6.07%
337,419
02/10/2026
15.47
15.61
15.14
15.17
-1.98%
173,052
02/09/2026
15.96
15.96
15.44
15.48
-3.40%
184,046
02/06/2026
15.93
16.08
15.74
16.03
+0.87%
225,102
02/05/2026
16.33
16.51
15.79
15.89
-2.73%
276,460
02/04/2026
16.98
17.17
16.30
16.33
-3.29%
200,922
02/03/2026
18.40
18.40
16.75
16.89
-8.88%
232,691
02/02/2026
18.15
18.70
18.15
18.53
+2.47%
180,800
01/30/2026
18.17
18.34
18.02
18.09
-1.51%
410,984
01/29/2026
18.52
18.58
18.13
18.36
-0.54%
137,871
01/28/2026
19.04
19.08
18.45
18.46
-3.17%
151,385
01/27/2026
19.27
19.27
18.99
19.07
-1.38%
103,553
01/26/2026
19.43
19.50
19.16
19.34
-0.71%
134,136
01/23/2026
19.64
19.69
19.33
19.47
-1.16%
163,625
01/22/2026
19.52
20.22
19.52
19.70
+1.12%
194,703
01/21/2026
19.61
19.92
19.33
19.48
-0.41%
178,377
01/20/2026
19.84
20.00
19.52
19.56
-2.95%
269,292
01/16/2026
20.20
20.21
20.01
20.16
-0.25%
147,188
01/15/2026
20.23
20.42
20.15
20.21
-0.34%
322,598
01/14/2026
20.13
20.37
19.99
20.28
+0.79%
197,565
01/13/2026
20.46
20.46
20.07
20.12
-1.36%
178,016