5 DAY PERFORMANCE
+34.03%
1 MONTH PERFORMANCE
+32.94%
3 MONTH PERFORMANCE
+41.63%
6 MONTH PERFORMANCE
+11.76%
YEAR-TO-DATE PERFORMANCE
-24.96%
1 YEAR PERFORMANCE
-25.68%
Hackett Group Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $10.64 | $10.38 (-2.44%) | $10.64 | $10.25 | 378.00 K | $260.16 M |
| 09/17/2026 | $11.00 | $10.78 (-2%) | $11.00 | $10.64 | 157.80 K | $270.19 M |
| 09/16/2026 | $11.07 | $10.99 (-0.72%) | $11.10 | $10.73 | 232.87 K | $275.45 M |
| 09/15/2026 | $11.38 | $11.12 (-2.28%) | $11.43 | $11.10 | 157.30 K | $278.71 M |
| 09/14/2026 | $11.15 | $11.49 (3.05%) | $11.52 | $11.15 | 177.50 K | $287.99 M |
| 09/11/2026 | $11.03 | $10.98 (-0.45%) | $11.06 | $10.75 | 197.21 K | $275.20 M |
| 09/10/2026 | $10.95 | $10.94 (-0.09%) | $11.21 | $10.87 | 327.31 K | $274.20 M |
| 09/09/2026 | $11.22 | $10.99 (-2.05%) | $11.24 | $10.71 | 326.60 K | $275.45 M |
| 09/08/2026 | $11.15 | $11.28 (1.17%) | $11.36 | $10.86 | 288.10 K | $282.72 M |
| 09/04/2026 | $10.98 | $11.21 (2.09%) | $11.30 | $10.65 | 217.52 K | $280.97 M |
| 09/03/2026 | $11.10 | $11.08 (-0.18%) | $11.38 | $11.01 | 100.08 K | $277.71 M |
| 09/02/2026 | $10.94 | $10.95 (0.09%) | $11.11 | $10.77 | 174.70 K | $274.45 M |
| 09/01/2026 | $11.25 | $10.97 (-2.49%) | $11.33 | $10.91 | 166.30 K | $274.95 M |
| 08/31/2026 | $11.32 | $11.21 (-0.97%) | $11.35 | $11.10 | 160.00 K | $280.97 M |
| 08/28/2026 | $11.18 | $11.34 (1.43%) | $11.58 | $11.18 | 153.50 K | $284.23 M |
| 08/27/2026 | $11.10 | $11.18 (0.72%) | $11.32 | $11.07 | 135.64 K | $280.22 M |
| 08/26/2026 | $11.19 | $10.99 (-1.79%) | $11.20 | $10.90 | 182.90 K | $275.45 M |
| 08/25/2026 | $11.07 | $11.19 (1.08%) | $11.26 | $11.04 | 160.50 K | $280.47 M |
| 08/24/2026 | $11.06 | $11.09 (0.27%) | $11.37 | $10.98 | 332.14 K | $277.96 M |
| 08/21/2026 | $10.75 | $11.08 (3.07%) | $11.15 | $10.67 | 280.04 K | $277.71 M |
| 08/20/2026 | $10.80 | $10.80 (0%) | $11.04 | $10.65 | 152.92 K | $270.69 M |
| 08/19/2026 | $10.56 | $10.87 (2.94%) | $11.08 | $10.53 | 229.08 K | $272.45 M |
| 08/18/2026 | $10.42 | $10.51 (0.86%) | $10.61 | $10.42 | 151.43 K | $263.42 M |
| 08/17/2026 | $10.53 | $10.40 (-1.23%) | $10.56 | $10.31 | 199.80 K | $260.67 M |
| 08/14/2026 | $11.14 | $10.66 (-4.31%) | $11.14 | $10.63 | 233.82 K | $267.18 M |
| 08/13/2026 | $11.29 | $11.15 (-1.24%) | $11.46 | $10.88 | 182.23 K | $279.46 M |
| 08/12/2026 | $11.30 | $11.16 (-1.24%) | $11.34 | $10.85 | 296.91 K | $279.71 M |
| 08/11/2026 | $11.15 | $11.46 (2.78%) | $11.47 | $11.07 | 380.90 K | $287.23 M |
| 08/10/2026 | $11.51 | $11.22 (-2.52%) | $11.55 | $11.21 | 319.30 K | $281.22 M |
| 08/07/2026 | $11.18 | $11.53 (3.13%) | $11.69 | $11.18 | 481.10 K | $288.99 M |
| 08/06/2026 | $11.37 | $11.12 (-2.2%) | $11.37 | $10.66 | 549.02 K | $278.71 M |
| 08/05/2026 | $10.65 | $11.51 (8.08%) | $11.51 | $10.07 | 658.20 K | $288.49 M |
| 08/04/2026 | $11.14 | $11.29 (1.35%) | $11.50 | $11.13 | 382.55 K | $282.97 M |
| 08/03/2026 | $10.91 | $11.31 (3.67%) | $11.34 | $10.83 | 306.20 K | $283.47 M |
| 07/31/2026 | $10.78 | $10.72 (-0.56%) | $10.92 | $10.52 | 330.30 K | $269.23 M |
| 07/30/2026 | $11.08 | $10.67 (-3.7%) | $11.08 | $10.37 | 447.12 K | $268.52 M |
| 07/29/2026 | $10.58 | $11.17 (5.58%) | $11.34 | $10.54 | 1.12 M | $281.10 M |
| 07/28/2026 | $10.25 | $10.57 (3.12%) | $10.82 | $10.18 | 263.82 K | $266.00 M |
| 07/27/2026 | $9.91 | $10.13 (2.22%) | $10.27 | $9.86 | 264.31 K | $254.93 M |
| 07/24/2026 | $9.41 | $9.71 (3.19%) | $9.86 | $9.32 | 322.02 K | $244.36 M |
| 07/23/2026 | $9.41 | $9.30 (-1.17%) | $9.44 | $9.18 | 461.20 K | $234.04 M |
| 07/22/2026 | $10.32 | $9.43 (-8.62%) | $10.32 | $9.37 | 283.81 K | $237.32 M |
| 07/21/2026 | $10.10 | $10.17 (0.69%) | $10.42 | $10.10 | 344.92 K | $255.94 M |
| 07/20/2026 | $10.27 | $10.25 (-0.19%) | $10.55 | $10.08 | 169.93 K | $257.95 M |
| 07/17/2026 | $10.36 | $10.34 (-0.19%) | $10.64 | $10.24 | 221.00 K | $260.22 M |
| 07/16/2026 | $10.27 | $10.38 (1.07%) | $10.49 | $10.01 | 581.93 K | $261.22 M |
| 07/15/2026 | $9.84 | $10.15 (3.15%) | $10.62 | $9.84 | 353.50 K | $255.43 M |
| 07/14/2026 | $10.39 | $9.81 (-5.58%) | $10.40 | $9.68 | 486.72 K | $246.88 M |
| 07/13/2026 | $10.23 | $10.61 (3.71%) | $10.77 | $10.23 | 514.92 K | $267.01 M |
| 07/10/2026 | $10.07 | $10.08 (0.1%) | $10.15 | $9.70 | 586.70 K | $253.67 M |
| 07/09/2026 | $9.99 | $9.93 (-0.6%) | $10.14 | $9.73 | 440.34 K | $249.90 M |
| 07/08/2026 | $10.68 | $10.06 (-5.81%) | $10.68 | $10.04 | 269.80 K | $253.17 M |
| 07/07/2026 | $11.06 | $10.74 (-2.89%) | $11.30 | $10.73 | 293.60 K | $270.28 M |
| 07/06/2026 | $10.74 | $10.89 (1.4%) | $11.50 | $10.70 | 310.90 K | $274.06 M |
| 07/02/2026 | $11.01 | $10.84 (-1.54%) | $11.25 | $10.80 | 221.20 K | $272.80 M |
| 07/01/2026 | $10.82 | $11.01 (1.76%) | $11.29 | $10.82 | 206.91 K | $277.08 M |
| 06/30/2026 | $10.92 | $10.77 (-1.37%) | $11.04 | $10.70 | 196.72 K | $271.04 M |
| 06/29/2026 | $11.45 | $10.99 (-4.02%) | $11.58 | $10.98 | 306.40 K | $276.57 M |
| 06/26/2026 | $10.50 | $11.29 (7.52%) | $11.40 | $10.48 | 715.04 K | $284.12 M |
| 06/25/2026 | $10.48 | $10.48 (0%) | $10.58 | $10.13 | 274.00 K | $263.74 M |
| 06/24/2026 | $10.49 | $10.54 (0.48%) | $10.76 | $10.45 | 273.92 K | $265.25 M |
| 06/23/2026 | $10.26 | $10.49 (2.24%) | $10.77 | $10.07 | 310.02 K | $263.99 M |
| 06/22/2026 | $10.19 | $10.25 (0.59%) | $10.34 | $9.95 | 333.31 K | $257.95 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.
