5 DAY PERFORMANCE
+9.19%
1 MONTH PERFORMANCE
+10.42%
3 MONTH PERFORMANCE
-8.91%
6 MONTH PERFORMANCE
-21.52%
YEAR-TO-DATE PERFORMANCE
-24.96%
1 YEAR PERFORMANCE
-43.37%
Hackett Group Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $10.64 | $9.67 (-9.16%) | $10.73 | $9.51 | 721.00 K | $246.63 M |
| 05/05/2026 | $13.76 | $13.89 (0.94%) | $14.14 | $13.52 | 341.88 K | $349.56 M |
| 05/04/2026 | $13.43 | $13.70 (2.01%) | $13.94 | $13.43 | 270.06 K | $344.77 M |
| 05/01/2026 | $13.04 | $13.49 (3.45%) | $13.49 | $12.93 | 235.65 K | $339.49 M |
| 04/30/2026 | $12.96 | $12.91 (-0.39%) | $13.07 | $12.79 | 203.33 K | $345.24 M |
| 04/29/2026 | $13.01 | $13.07 (0.46%) | $13.15 | $12.86 | 206.47 K | $349.52 M |
| 04/28/2026 | $12.80 | $13.14 (2.66%) | $13.34 | $12.80 | 171.72 K | $351.39 M |
| 04/27/2026 | $12.98 | $12.86 (-0.92%) | $13.20 | $12.85 | 184.22 K | $343.90 M |
| 04/24/2026 | $12.54 | $12.98 (3.51%) | $13.07 | $12.31 | 296.81 K | $347.11 M |
| 04/23/2026 | $13.92 | $12.61 (-9.41%) | $13.95 | $12.49 | 247.51 K | $337.22 M |
| 04/22/2026 | $13.91 | $13.85 (-0.43%) | $14.01 | $13.75 | 235.70 K | $370.38 M |
| 04/21/2026 | $14.23 | $13.95 (-1.97%) | $14.46 | $13.94 | 187.73 K | $373.05 M |
| 04/20/2026 | $13.92 | $14.14 (1.58%) | $14.20 | $13.90 | 224.60 K | $378.13 M |
| 04/17/2026 | $13.71 | $13.96 (1.82%) | $14.02 | $13.71 | 283.51 K | $373.32 M |
| 04/16/2026 | $13.69 | $13.50 (-1.39%) | $13.85 | $13.48 | 256.92 K | $361.02 M |
| 04/15/2026 | $13.34 | $13.69 (2.62%) | $13.79 | $13.34 | 202.70 K | $366.10 M |
| 04/14/2026 | $12.91 | $13.33 (3.25%) | $13.41 | $12.91 | 316.64 K | $356.47 M |
| 04/13/2026 | $12.40 | $12.91 (4.11%) | $13.06 | $12.31 | 377.30 K | $345.24 M |
| 04/10/2026 | $12.87 | $12.44 (-3.34%) | $12.89 | $12.42 | 187.04 K | $332.67 M |
| 04/09/2026 | $13.05 | $12.87 (-1.38%) | $13.08 | $12.60 | 219.10 K | $344.17 M |
| 04/08/2026 | $13.70 | $13.11 (-4.31%) | $13.70 | $13.03 | 153.60 K | $350.59 M |
| 04/07/2026 | $13.29 | $13.19 (-0.75%) | $13.44 | $13.13 | 161.35 K | $352.73 M |
| 04/06/2026 | $13.33 | $13.34 (0.08%) | $13.47 | $13.18 | 233.05 K | $356.74 M |
| 04/02/2026 | $12.67 | $13.31 (5.05%) | $13.32 | $12.56 | 307.95 K | $355.94 M |
| 04/01/2026 | $13.17 | $12.91 (-1.97%) | $13.17 | $12.62 | 187.50 K | $345.24 M |
| 03/31/2026 | $13.08 | $13.01 (-0.54%) | $13.09 | $12.79 | 255.60 K | $347.91 M |
| 03/30/2026 | $12.42 | $12.85 (3.46%) | $12.87 | $12.35 | 356.22 K | $343.63 M |
| 03/27/2026 | $12.55 | $12.38 (-1.35%) | $12.66 | $12.19 | 257.70 K | $331.07 M |
| 03/26/2026 | $12.49 | $12.74 (2%) | $13.11 | $12.49 | 315.40 K | $340.69 M |
| 03/25/2026 | $12.84 | $12.56 (-2.18%) | $12.98 | $12.32 | 298.50 K | $335.88 M |
| 03/24/2026 | $13.32 | $12.74 (-4.35%) | $13.32 | $12.73 | 262.73 K | $340.69 M |
| 03/23/2026 | $13.38 | $13.43 (0.37%) | $13.63 | $13.17 | 280.24 K | $359.15 M |
| 03/20/2026 | $13.34 | $13.18 (-1.2%) | $13.53 | $13.02 | 506.26 K | $352.46 M |
| 03/19/2026 | $13.19 | $13.39 (1.52%) | $13.59 | $12.91 | 406.60 K | $358.08 M |
| 03/18/2026 | $13.54 | $13.25 (-2.14%) | $13.54 | $13.19 | 537.30 K | $354.33 M |
| 03/17/2026 | $13.70 | $13.58 (-0.88%) | $14.00 | $13.56 | 296.03 K | $363.16 M |
| 03/16/2026 | $13.97 | $13.63 (-2.43%) | $13.97 | $13.58 | 331.40 K | $364.49 M |
| 03/13/2026 | $14.21 | $13.85 (-2.53%) | $14.21 | $13.54 | 410.92 K | $370.38 M |
| 03/12/2026 | $14.15 | $14.11 (-0.28%) | $14.59 | $14.01 | 318.92 K | $377.33 M |
| 03/11/2026 | $14.01 | $14.31 (2.14%) | $14.44 | $13.74 | 417.80 K | $382.68 M |
| 03/10/2026 | $14.56 | $14.08 (-3.3%) | $14.66 | $13.94 | 485.50 K | $376.53 M |
| 03/09/2026 | $14.21 | $14.73 (3.66%) | $14.87 | $14.00 | 436.33 K | $393.91 M |
| 03/06/2026 | $14.04 | $14.21 (1.21%) | $14.25 | $13.79 | 241.13 K | $380.00 M |
| 03/05/2026 | $14.09 | $14.33 (1.7%) | $14.42 | $14.09 | 234.10 K | $383.21 M |
| 03/04/2026 | $13.97 | $14.09 (0.86%) | $14.14 | $13.75 | 228.70 K | $376.79 M |
| 03/03/2026 | $13.54 | $13.88 (2.51%) | $14.09 | $13.53 | 381.55 K | $371.18 M |
| 03/02/2026 | $13.38 | $13.73 (2.62%) | $13.78 | $13.31 | 367.81 K | $367.17 M |
| 02/27/2026 | $13.85 | $13.66 (-1.37%) | $13.85 | $13.43 | 292.73 K | $365.30 M |
| 02/26/2026 | $13.52 | $13.99 (3.48%) | $14.03 | $13.52 | 406.00 K | $374.12 M |
| 02/25/2026 | $13.25 | $13.50 (1.89%) | $13.57 | $12.91 | 434.72 K | $361.02 M |
| 02/24/2026 | $12.92 | $13.15 (1.78%) | $13.49 | $12.92 | 440.63 K | $351.66 M |
| 02/23/2026 | $13.89 | $12.98 (-6.55%) | $13.89 | $12.76 | 434.90 K | $347.11 M |
| 02/20/2026 | $14.37 | $13.96 (-2.85%) | $14.51 | $13.86 | 578.70 K | $373.32 M |
| 02/19/2026 | $14.83 | $14.52 (-2.09%) | $14.95 | $14.06 | 660.72 K | $388.29 M |
| 02/18/2026 | $15.00 | $15.22 (1.47%) | $15.25 | $13.87 | 607.33 K | $407.01 M |
| 02/17/2026 | $14.03 | $13.83 (-1.43%) | $14.05 | $13.54 | 393.83 K | $369.84 M |
| 02/13/2026 | $13.87 | $13.93 (0.43%) | $14.14 | $13.74 | 250.90 K | $394.22 M |
| 02/12/2026 | $14.50 | $13.80 (-4.83%) | $14.50 | $13.61 | 318.50 K | $390.54 M |
| 02/11/2026 | $15.35 | $14.38 (-6.32%) | $15.53 | $14.21 | 337.42 K | $406.95 M |
| 02/10/2026 | $15.61 | $15.31 (-1.92%) | $15.76 | $15.28 | 173.10 K | $433.27 M |
| 02/09/2026 | $16.10 | $15.62 (-2.98%) | $16.10 | $15.58 | 184.05 K | $442.05 M |
| 02/06/2026 | $16.07 | $16.17 (0.62%) | $16.23 | $15.89 | 225.10 K | $457.61 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
