The Hackett Group Inc (HCKT) Historical Stock Data
19.43 ↑0.31 (1.62%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCKT is down -0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-12-05 | 18.93 | 19.43 | ↑$0.50 (2.64%) | 18.78 | 19.49 | 395.89K |
| 2025-12-04 | 19.08 | 19.12 | ↑$0.04 (0.21%) | 18.93 | 19.31 | 529.96K |
| 2025-12-03 | 18.85 | 19.17 | ↑$0.32 (1.70%) | 18.71 | 19.25 | 436.17K |
| 2025-12-02 | 18.84 | 18.81 | ↓$0.03 (-0.16%) | 18.62 | 18.84 | 435.22K |
| 2025-12-01 | 18.39 | 18.69 | ↑$0.30 (1.63%) | 18.30 | 18.91 | 461.76K |
| 2025-11-28 | 18.41 | 18.47 | ↑$0.06 (0.33%) | 18.33 | 18.49 | 223.59K |
| 2025-11-26 | 18.57 | 18.40 | ↓$0.17 (-0.92%) | 18.34 | 18.62 | 282.37K |
| 2025-11-25 | 18.52 | 18.65 | ↑$0.13 (0.70%) | 18.50 | 18.85 | 347.61K |
| 2025-11-24 | 18.16 | 18.42 | ↑$0.26 (1.43%) | 17.99 | 18.42 | 325.84K |
| 2025-11-21 | 17.67 | 18.16 | ↑$0.49 (2.77%) | 17.60 | 18.35 | 329.88K |
| 2025-11-20 | 18.00 | 17.65 | ↓$0.35 (-1.94%) | 17.62 | 18.11 | 308.19K |
| 2025-11-19 | 18.15 | 17.77 | ↓$0.38 (-2.09%) | 17.77 | 18.21 | 292.71K |
| 2025-11-18 | 18.25 | 18.12 | ↓$0.13 (-0.71%) | 18.10 | 18.33 | 352.78K |
| 2025-11-17 | 18.39 | 18.26 | ↓$0.13 (-0.71%) | 18.24 | 18.46 | 351.49K |
| 2025-11-14 | 18.20 | 18.45 | ↑$0.25 (1.37%) | 18.10 | 18.46 | 377.53K |
| 2025-11-13 | 18.46 | 18.32 | ↓$0.14 (-0.76%) | 18.27 | 18.60 | 403.96K |
| 2025-11-12 | 18.60 | 18.54 | ↓$0.06 (-0.32%) | 18.45 | 18.71 | 219.63K |
| 2025-11-11 | 18.45 | 18.57 | ↑$0.12 (0.65%) | 18.40 | 18.70 | 260.27K |
| 2025-11-10 | 18.75 | 18.43 | ↓$0.32 (-1.71%) | 18.32 | 18.75 | 240.30K |
| 2025-11-07 | 18.71 | 18.57 | ↓$0.14 (-0.75%) | 18.44 | 18.77 | 349.80K |
| 2025-11-06 | 19.05 | 18.77 | ↓$0.28 (-1.47%) | 18.66 | 19.25 | 601.79K |
| 2025-11-05 | 18.92 | 18.94 | ↑$0.02 (0.11%) | 18.68 | 19.17 | 1.28M |
| 2025-11-04 | 17.88 | 17.66 | ↓$0.22 (-1.23%) | 17.53 | 18.16 | 420.41K |
| 2025-11-03 | 18.09 | 18.00 | ↓$0.09 (-0.50%) | 17.80 | 18.14 | 248.49K |
| 2025-10-31 | 17.97 | 18.11 | ↑$0.14 (0.78%) | 17.90 | 18.24 | 213.45K |
| 2025-10-30 | 17.82 | 18.04 | ↑$0.22 (1.23%) | 17.77 | 18.28 | 186.11K |
| 2025-10-29 | 18.42 | 17.84 | ↓$0.58 (-3.15%) | 17.66 | 18.47 | 239K |
| 2025-10-28 | 18.60 | 18.43 | ↓$0.17 (-0.91%) | 18.42 | 18.68 | 255.97K |
| 2025-10-27 | 18.94 | 18.55 | ↓$0.39 (-2.06%) | 18.51 | 19.06 | 192.04K |
| 2025-10-24 | 18.94 | 18.93 | ↓$0.01 (-0.05%) | 18.73 | 19.07 | 162.25K |
Create an account or log in to view more rows.
$HCKT whelp. you win this round. goodluck
$HCKT When in doubt
zoom out. ??
$HCKT puts r going to print tomorrow
$HCKT jeez
$HCKT This stock is the golden ticket.
$HCKT Looking for this cup to breakout.
$HCKT go to the bathroom
come back to green! I like it!
$HCKT diamond balls
$HCKT ready to explode
$HCKT going green