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

10.15
+0.34 (3.47%)
NASDAQ· Last Trade: Jul 15th, 7:39 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/15/20269.8410.629.8410.15365,63010.15
7/14/202610.3910.409.689.81486,7199.81
7/13/202610.2310.7710.2310.61514,92410.61
7/10/202610.0710.159.7010.08586,69710.08
7/09/20269.9910.149.739.93440,3379.93
7/08/202610.6810.6810.0410.06269,77710.06
7/07/202611.0611.3010.7310.74293,57510.74
7/06/202610.7411.5010.7010.89310,86410.89
7/02/202611.0111.2510.8010.84221,18510.84
7/01/202610.9711.2910.8911.01206,91511.01
6/30/202610.9211.0410.7010.77196,71810.77
6/29/202611.4511.5810.9810.99306,40010.99
6/26/202610.4911.4010.4811.29715,04511.29
6/25/202610.4810.5810.1310.48273,97510.48
6/24/202610.4910.7610.4510.54273,92110.54
6/23/202610.2610.7710.0710.49310,02110.49
6/22/202610.1910.349.9510.25332,80710.25
6/18/202610.5810.7410.0110.40702,69910.28
6/17/202610.7210.9410.4510.59435,96510.47
6/16/202610.7111.0110.5810.76232,00510.64
6/15/202611.0711.0810.6010.64557,88110.52
6/12/202610.8511.1910.5511.00186,30210.87
6/11/202610.9710.9710.5510.77225,43510.65
6/10/202611.0011.3110.9110.92263,24710.79
6/09/202610.8911.2510.8411.00182,40710.87
6/08/202610.8911.1310.7210.91218,47810.78
6/05/202611.0011.0110.5810.93304,91610.80
6/04/202611.1511.4411.0211.07198,79110.94
6/03/202611.4711.4710.8011.00350,15810.87
6/02/202612.0012.0011.3911.54324,34311.41
6/01/202611.6712.2011.5212.06350,47811.92
5/29/20260.0011.6811.1411.531,083,30611.40
5/28/202611.1811.4811.0111.37333,37011.24
5/27/202611.0611.2010.8011.19251,41011.06
5/26/202611.1311.2010.8511.06497,28710.93
5/22/202610.6711.2010.4611.11391,36110.98
5/21/202610.0010.669.7410.64464,64610.52
5/20/20269.6510.069.4110.04586,5089.92
5/19/20269.369.969.279.63498,9039.52
5/18/20269.429.709.359.44426,5279.33
5/15/20269.449.729.429.46451,4949.35
5/14/20269.329.719.299.57556,3409.46
5/13/202610.1510.179.159.22586,1759.11
5/12/202610.4110.5510.0010.24679,19810.12
5/11/202610.6310.6910.2010.37786,08910.25
5/08/202611.3111.3110.5510.74402,83210.62
5/07/202610.2611.6010.2511.41731,28911.28
5/06/202610.6411.099.4810.211,377,94610.09
5/05/202613.7614.1413.5213.89340,10913.73
5/04/202613.4313.9413.4313.70270,06413.54
5/01/202613.0413.4912.9313.49235,64713.33
4/30/202612.9613.0712.7912.91203,33312.76
4/29/202613.0113.1512.8613.07206,41912.92
4/28/202612.8013.3412.8013.14171,72112.99
4/27/202612.9813.2012.8512.86184,21512.71
4/24/202612.5413.0712.3112.98296,80612.83
4/23/202613.9113.9512.4812.61247,51512.46
4/22/202613.9114.0113.7513.85235,65913.69
4/21/202614.2314.4613.9413.95187,73313.79
4/20/202613.9214.2013.9014.14224,59613.98
4/17/202613.7114.0213.7113.96283,51313.80
4/16/202613.6913.8513.4813.50256,91813.34