The Hackett Group, Inc. - Common Stock (HCKT)

Last Price18.63

Change-0.61 (-3.17%)

NASDAQ · Last Trade: Jan 29th, 12:04 AM EST

Historical Prices For The Hackett Group, Inc. - Common Stock (HCKT)

Date Range:

2025-10-29 - 2026-01-29

Date	Open	High	Low	Close	Volume	Adjusted Close
1/28/2026	19.21	19.25	18.62	18.63	151,385	18.63
1/27/2026	19.44	19.44	19.16	19.24	103,453	19.24
1/26/2026	19.61	19.68	19.33	19.51	134,136	19.51
1/23/2026	19.82	19.87	19.50	19.65	163,625	19.65
1/22/2026	19.70	20.40	19.70	19.88	194,703	19.88
1/21/2026	19.79	20.11	19.50	19.66	178,377	19.66
1/20/2026	20.02	20.18	19.70	19.74	269,291	19.74
1/16/2026	20.38	20.39	20.19	20.34	147,188	20.34
1/15/2026	20.41	20.60	20.33	20.39	322,568	20.39
1/14/2026	20.31	20.55	20.17	20.46	197,565	20.46
1/13/2026	20.64	20.64	20.25	20.30	178,016	20.30
1/12/2026	20.17	20.64	20.10	20.58	159,483	20.58
1/09/2026	20.29	20.50	20.07	20.28	140,105	20.28
1/08/2026	19.81	20.31	19.77	20.28	168,203	20.28
1/07/2026	20.07	20.15	19.72	19.93	128,050	19.93
1/06/2026	19.79	20.08	19.70	20.01	172,027	20.01
1/05/2026	19.56	20.16	19.45	19.84	236,119	19.84
1/02/2026	19.78	19.78	19.41	19.55	347,961	19.55
12/31/2025	19.80	19.80	19.54	19.63	150,637	19.63
12/30/2025	19.93	20.00	19.74	19.82	120,596	19.82
12/29/2025	19.99	20.06	19.84	19.95	138,097	19.95
12/26/2025	19.99	20.09	19.79	19.97	308,003	19.97
12/24/2025	20.01	20.08	19.86	20.04	216,447	20.04
12/23/2025	19.74	20.02	19.65	19.87	304,995	19.87
12/22/2025	19.90	20.17	19.86	19.94	410,761	19.82
12/19/2025	19.92	20.02	19.83	19.94	343,092	19.82
12/18/2025	20.40	20.41	19.94	20.01	236,238	19.89
12/17/2025	20.55	20.68	20.13	20.17	224,802	20.05
12/16/2025	19.86	20.65	19.82	20.55	739,218	20.43
12/15/2025	20.10	20.10	19.60	19.86	307,157	19.74
12/12/2025	19.97	20.04	19.66	19.98	530,857	19.86
12/11/2025	20.19	20.41	19.84	19.88	751,016	19.76
12/10/2025	19.64	20.16	19.64	20.11	577,219	19.99
12/09/2025	18.99	19.71	18.99	19.66	246,476	19.54
12/08/2025	19.50	19.73	18.95	18.98	481,710	18.87
12/05/2025	18.93	19.49	18.78	19.43	395,894	19.31
12/04/2025	19.08	19.30	18.93	19.12	529,955	19.00
12/03/2025	18.85	19.25	18.71	19.17	436,172	19.05
12/02/2025	18.84	18.84	18.62	18.81	435,222	18.70
12/01/2025	18.39	18.91	18.30	18.69	461,755	18.58
11/28/2025	18.41	18.49	18.33	18.47	223,587	18.36
11/26/2025	18.57	18.62	18.34	18.40	282,369	18.29
11/25/2025	18.52	18.85	18.50	18.65	347,608	18.54
11/24/2025	18.16	18.42	17.99	18.42	325,665	18.31
11/21/2025	17.67	18.34	17.60	18.16	329,877	18.05
11/20/2025	18.00	18.11	17.62	17.65	308,189	17.54
11/19/2025	18.15	18.21	17.77	17.77	292,706	17.66
11/18/2025	18.25	18.32	18.09	18.12	352,783	18.01
11/17/2025	18.39	18.46	18.24	18.26	351,491	18.15
11/14/2025	18.20	18.45	18.10	18.45	377,533	18.34
11/13/2025	18.46	18.60	18.27	18.32	403,955	18.21
11/12/2025	18.60	18.71	18.45	18.54	219,626	18.43
11/11/2025	18.45	18.70	18.40	18.57	260,270	18.46
11/10/2025	18.75	18.75	18.32	18.43	240,298	18.32
11/07/2025	18.71	18.77	18.44	18.57	349,795	18.46
11/06/2025	19.05	19.25	18.66	18.77	601,789	18.66
11/05/2025	18.92	19.16	18.68	18.94	1,281,116	18.83
11/04/2025	17.88	18.16	17.52	17.66	420,208	17.55
11/03/2025	18.09	18.14	17.80	18.00	248,494	17.89
10/31/2025	17.97	18.24	17.90	18.11	213,457	18.00
10/30/2025	17.82	18.28	17.77	18.04	186,108	17.93
10/29/2025	18.42	18.47	17.66	17.84	239,001	17.73