The Hackett Group Inc (HCKT) Historical Stock Data
21.73 ↓0.16 (-0.73%)
As of May 13, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, HCKT is down -0.30% a day on average. There have been 13 days where The Hackett Group Inc closed green and 17 days where HCKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 21.89 | 21.89 | ↑$0.00 (0.00%) | 21.77 | 21.99 | 89.53K |
| 2024-05-09 | 21.36 | 21.86 | ↑$0.50 (2.34%) | 21.36 | 22.04 | 115.66K |
| 2024-05-08 | 21.83 | 21.56 | ↓$0.27 (-1.24%) | 20.23 | 21.83 | 194.57K |
| 2024-05-07 | 22.27 | 22.20 | ↓$0.07 (-0.31%) | 22.17 | 22.48 | 87.58K |
| 2024-05-06 | 22.20 | 22.31 | ↑$0.11 (0.50%) | 22.12 | 22.40 | 69.62K |
| 2024-05-03 | 22.10 | 22.14 | ↑$0.04 (0.18%) | 22.03 | 22.29 | 81.61K |
| 2024-05-02 | 22.04 | 21.96 | ↓$0.08 (-0.36%) | 21.81 | 22.07 | 88.57K |
| 2024-05-01 | 21.80 | 21.89 | ↑$0.09 (0.41%) | 21.76 | 22.20 | 76.50K |
| 2024-04-30 | 22.01 | 21.69 | ↓$0.32 (-1.45%) | 21.69 | 22.09 | 114.29K |
| 2024-04-29 | 22.00 | 22.12 | ↑$0.12 (0.55%) | 21.99 | 22.16 | 70.71K |
| 2024-04-26 | 21.93 | 21.95 | ↑$0.02 (0.09%) | 21.79 | 22.02 | 67.37K |
| 2024-04-25 | 22.22 | 21.88 | ↓$0.34 (-1.53%) | 21.78 | 22.23 | 101.45K |
| 2024-04-24 | 22.51 | 22.33 | ↓$0.18 (-0.80%) | 22.19 | 22.51 | 67.56K |
| 2024-04-23 | 22.51 | 22.47 | ↓$0.04 (-0.18%) | 22.42 | 22.69 | 66.32K |
| 2024-04-22 | 22.63 | 22.50 | ↓$0.13 (-0.57%) | 22.41 | 22.88 | 101.42K |
| 2024-04-19 | 22.39 | 22.60 | ↑$0.21 (0.94%) | 22.39 | 22.65 | 102.28K |
| 2024-04-18 | 22.47 | 22.47 | ↑$0.00 (0.00%) | 22.38 | 22.74 | 140.14K |
| 2024-04-17 | 22.60 | 22.44 | ↓$0.16 (-0.71%) | 22.22 | 22.73 | 116.59K |
| 2024-04-16 | 22.33 | 22.43 | ↑$0.10 (0.45%) | 22.23 | 22.46 | 100.72K |
| 2024-04-15 | 22.74 | 22.41 | ↓$0.33 (-1.45%) | 22.27 | 22.79 | 69.68K |
| 2024-04-12 | 23.18 | 22.71 | ↓$0.47 (-2.03%) | 22.71 | 23.19 | 56.40K |
| 2024-04-11 | 22.96 | 23.19 | ↑$0.23 (1.00%) | 22.96 | 23.24 | 73.86K |
| 2024-04-10 | 23.02 | 22.91 | ↓$0.11 (-0.48%) | 22.68 | 23.19 | 87.16K |
| 2024-04-09 | 23.31 | 23.41 | ↑$0.10 (0.43%) | 23.19 | 23.41 | 74.88K |
| 2024-04-08 | 23.37 | 23.24 | ↓$0.13 (-0.56%) | 23.23 | 23.46 | 86.29K |
| 2024-04-05 | 23.58 | 23.32 | ↓$0.26 (-1.10%) | 23.28 | 23.58 | 52.87K |
| 2024-04-04 | 23.84 | 23.61 | ↓$0.23 (-0.96%) | 23.59 | 23.88 | 99.29K |
| 2024-04-03 | 23.59 | 23.64 | ↑$0.05 (0.21%) | 23.49 | 23.82 | 75.15K |
| 2024-04-02 | 24.11 | 23.66 | ↓$0.45 (-1.87%) | 23.55 | 24.19 | 80.11K |
| 2024-04-01 | 24.30 | 24.18 | ↓$0.12 (-0.49%) | 24.06 | 24.35 | 76.50K |
Create an account or log in to view more rows.
$HCKT ready to explode
$HCKT going green
$HCKT it begins tomorrow
$HCKT take what we can get
$HCKT we want higher!!!
$HCKT go green today and we gap up tomrrow
$HCKT Hedgies
we aren't going anywhere!
$HCKT super bullish
$HCKT Take it Bears !
$HCKT what caused the sell off in an otherwise good tech market today?