Home

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

20.42
+0.15 (0.74%)
NASDAQ · Last Trade: Aug 18th, 2:48 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/15/202520.4320.4920.0120.27462,67720.27
8/14/202521.0521.0520.2420.33274,98720.33
8/13/202520.9421.4020.8421.24306,48121.24
8/12/202520.6021.2320.2120.95387,99220.95
8/11/202520.7720.9120.2520.47349,99720.47
8/08/202520.9021.0620.5520.68446,23720.68
8/07/202521.0421.2120.6220.88437,37820.88
8/06/202519.8021.3819.3920.711,140,77220.71
8/05/202523.2023.2822.6822.78338,65522.78
8/04/202523.0223.7222.9623.28398,93523.28
8/01/202523.1423.1422.7723.00390,84723.00
7/31/202523.0223.6522.6923.39402,58323.39
7/30/202523.1623.3022.9123.09225,70123.09
7/29/202523.3623.3822.8623.00197,82123.00
7/28/202523.3023.3423.0923.2186,82723.21
7/25/202523.1423.3422.9523.27103,76423.27
7/24/202523.4823.5323.1623.1899,70023.18
7/23/202523.3323.5423.2523.53132,15423.53
7/22/202523.2223.7223.2223.33161,96823.33
7/21/202523.5223.6623.1923.23248,91923.23
7/18/202523.9824.1223.1923.32382,88623.32
7/17/202523.8924.1723.7523.75234,06823.75
7/16/202524.0324.7123.8723.92146,38623.92
7/15/202524.6124.7723.7923.82242,11823.82
7/14/202524.6224.9524.4824.62150,25224.62
7/11/202525.1325.2824.6024.66197,84724.66
7/10/202525.9526.0125.2825.28170,54825.28
7/09/202525.8126.0225.5825.92153,12525.92
7/08/202525.6026.0925.5225.79191,16425.79
7/07/202525.6725.9425.3125.44193,50825.44
7/03/202525.2625.8225.1825.68160,76725.68
7/02/202525.4425.5025.1525.15124,95625.15
7/01/202525.4225.9725.3525.42121,06325.42
6/30/202525.3425.6125.2225.42246,61525.42
6/27/202525.2125.4624.8225.16251,55925.16
6/26/202525.2925.3024.9325.14238,52325.14
6/25/202525.4925.5525.1025.16291,65125.16
6/24/202524.3825.5924.1925.53411,79325.53
6/23/202523.5024.1523.4124.15333,02624.15
6/20/202523.7423.7723.0723.50306,38023.50
6/18/202524.0824.1623.6423.68175,23023.56
6/17/202524.2024.4624.0524.08261,20123.96
6/16/202524.2524.7024.2524.41290,18724.29
6/13/202524.5324.5324.0724.10229,28123.98
6/12/202524.8224.8224.5624.70107,77924.57
6/11/202525.1725.2424.8224.83128,87024.70
6/10/202524.9825.2024.7925.09213,79724.96
6/09/202525.0325.1224.8624.91207,10024.78
6/06/202524.7425.0224.6625.00106,19024.87
6/05/202524.5124.6024.2224.55112,57224.43
6/04/202524.6524.7124.3624.5389,79224.41
6/03/202523.9724.6123.9224.56135,71424.44
6/02/202524.4124.5023.9624.02155,74123.90
5/30/202524.6924.7324.3524.52211,06024.40
5/29/202524.5825.2724.3024.6997,18024.56
5/28/202525.0925.0924.4724.53165,85324.41
5/27/202524.7525.2124.6125.15182,36025.02
5/23/202524.2824.6424.2824.56155,32824.44
5/22/202524.9525.4624.7924.79186,52224.66
5/21/202525.3025.5624.9624.96215,19424.83
5/20/202525.7925.9425.5525.57182,10025.44
5/19/202525.5725.8925.5225.86188,22825.73