Hackett Group Inc.

NASDAQ: HCKT · Real-Time Price · USD
19.99
-0.14 (-0.70%)
At close: Aug 21, 2025, 3:59 PM
19.99
0.00%
After-hours: Aug 21, 2025, 04:20 PM EDT

HCKT Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Aug 21, 2025 20.02 20.41 19.93 19.99 19.99 -0.70% 358,873
Aug 20, 2025 20.48 20.62 20.07 20.13 20.13 -1.61% 360,107
Aug 19, 2025 20.55 20.82 20.38 20.46 20.46 -0.15% 245,000
Aug 18, 2025 20.27 20.55 20.07 20.49 20.49 1.09% 356,935
Aug 15, 2025 20.43 20.49 20.01 20.27 20.27 -0.30% 462,700
Aug 14, 2025 21.05 21.05 20.24 20.33 20.33 -4.28% 275,000
Aug 13, 2025 20.94 21.40 20.84 21.24 21.24 1.38% 306,500
Aug 12, 2025 20.60 21.23 20.21 20.95 20.95 2.34% 388,000
Aug 11, 2025 20.77 20.92 20.25 20.47 20.47 -1.02% 350,000
Aug 8, 2025 20.90 21.06 20.55 20.68 20.68 -0.96% 446,237
Aug 7, 2025 21.04 21.21 20.62 20.88 20.88 0.77% 437,400
Aug 6, 2025 19.80 21.38 19.39 20.72 20.72 -9.04% 1,140,800
Aug 5, 2025 23.20 23.28 22.68 22.78 22.78 -2.15% 338,800
Aug 4, 2025 23.02 23.72 22.96 23.28 23.28 1.22% 398,935
Aug 1, 2025 23.14 23.14 22.77 23.00 23.00 -1.67% 390,847
Jul 31, 2025 23.02 23.65 22.69 23.39 23.39 1.30% 402,583
Jul 30, 2025 23.16 23.30 22.91 23.09 23.09 0.39% 225,701
Jul 29, 2025 23.36 23.38 22.86 23.00 23.00 -0.90% 197,821
Jul 28, 2025 23.30 23.34 23.09 23.21 23.21 -0.26% 86,827
Jul 25, 2025 23.14 23.34 22.95 23.27 23.27 0.39% 103,800