Home

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

24.15
+0.65 (2.77%)
NASDAQ · Last Trade: Jun 23rd, 10:09 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/23/202523.5024.1523.4124.15333,02624.15
6/20/202523.7423.7723.0723.50306,38023.50
6/18/202524.0824.1623.6423.68175,23023.68
6/17/202524.2024.4624.0524.08261,20124.08
6/16/202524.2524.7024.2524.41290,18724.41
6/13/202524.5324.5324.0724.10229,28124.10
6/12/202524.8224.8224.5624.70107,77924.70
6/11/202525.1725.2424.8224.83128,87024.83
6/10/202524.9825.2024.7925.09213,79725.09
6/09/202525.0325.1224.8624.91207,10024.91
6/06/202524.7425.0224.6625.00106,19025.00
6/05/202524.5124.6024.2224.55112,57224.55
6/04/202524.6524.7124.3624.5389,79224.53
6/03/202523.9724.6123.9224.56135,71424.56
6/02/202524.4124.5023.9624.02155,74124.02
5/30/202524.6924.7324.3524.52211,06024.52
5/29/202524.5825.2724.3024.6997,18024.69
5/28/202525.0925.0924.4724.53165,85324.53
5/27/202524.7525.2124.6125.15182,36025.15
5/23/202524.2824.6424.2824.56155,32824.56
5/22/202524.9525.4624.7924.79186,52224.79
5/21/202525.3025.5624.9624.96215,19424.96
5/20/202525.7925.9425.5525.57182,10025.57
5/19/202525.5725.8925.5225.86188,22825.86
5/16/202525.8526.2925.6925.85172,58125.85
5/15/202525.6525.9825.1625.81212,84425.81
5/14/202525.6825.7625.3625.64168,11625.64
5/13/202525.7825.9425.3825.76169,07925.76
5/12/202524.8725.8424.8725.60217,53325.60
5/09/202524.6124.9224.3024.77198,13024.77
5/08/202524.1524.7023.6524.66433,01724.66
5/07/202523.2225.0021.4423.94820,24623.94
5/06/202526.4026.5325.9826.01195,73726.01
5/05/202526.1026.7626.1026.66145,76126.66
5/02/202525.7826.3525.7426.32109,71426.32
5/01/202525.5525.8625.4025.66126,80225.66
4/30/202525.5725.8325.0125.54147,89025.54
4/29/202525.2625.8025.0425.77168,35825.77
4/28/202525.5525.7225.0725.34140,27525.34
4/25/202525.5625.6925.0025.5872,44125.58
4/24/202525.4625.7625.3225.6586,17125.65
4/23/202526.0826.2025.3425.52145,37925.52
4/22/202525.4525.7925.0725.64126,37425.64
4/21/202525.6226.1825.1325.2183,83125.21
4/17/202526.0126.4825.7025.8693,19325.86
4/16/202526.1626.4225.8326.0387,92226.03
4/15/202526.3426.6026.2026.2594,85526.25
4/14/202526.8527.0425.9926.36139,36926.36
4/11/202526.6927.6126.0026.26120,05326.26
4/10/202526.4827.0125.7326.34142,79126.34
4/09/202525.8327.7525.5426.90219,30926.90
4/08/202527.1628.1325.7026.03163,07426.03
4/07/202526.4127.6025.3626.54249,21226.54
4/04/202527.6027.9926.8627.15172,48327.15
4/03/202528.4228.5727.8328.23115,23128.23
4/02/202528.9129.2228.7829.2094,15929.20
4/01/202529.0929.5228.8429.2097,30029.20
3/31/202529.0029.3728.8929.22232,46029.22
3/28/202529.3229.4228.7729.17150,24829.17
3/27/202529.4129.5128.9829.25114,91529.25
3/26/202528.8329.4528.8329.01116,76229.01
3/25/202528.9229.2628.7928.82123,71328.82
3/24/202528.8329.0328.5528.86118,29128.86