5 DAY PERFORMANCE
-0.47%
1 MONTH PERFORMANCE
+2.75%
3 MONTH PERFORMANCE
-9.10%
6 MONTH PERFORMANCE
-23.68%
YEAR-TO-DATE PERFORMANCE
-37.89%
1 YEAR PERFORMANCE
-40.97%
The Hackett Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $18.93 | $19.43 (2.64%) | $19.49 | $18.78 | 395.90 K | $534.17 M |
| 12/04/2025 | $19.08 | $19.12 (0.21%) | $19.31 | $18.93 | 530.00 K | $525.65 M |
| 12/03/2025 | $18.85 | $19.17 (1.7%) | $19.25 | $18.71 | 436.20 K | $527.02 M |
| 12/02/2025 | $18.84 | $18.81 (-0.16%) | $18.84 | $18.62 | 435.22 K | $517.12 M |
| 12/01/2025 | $18.39 | $18.69 (1.63%) | $18.91 | $18.30 | 461.80 K | $513.83 M |
| 11/28/2025 | $18.41 | $18.47 (0.33%) | $18.49 | $18.33 | 223.60 K | $507.78 M |
| 11/26/2025 | $18.57 | $18.40 (-0.92%) | $18.62 | $18.34 | 282.40 K | $505.85 M |
| 11/25/2025 | $18.52 | $18.65 (0.7%) | $18.85 | $18.50 | 347.61 K | $512.73 M |
| 11/24/2025 | $18.16 | $18.42 (1.43%) | $18.42 | $17.99 | 325.84 K | $506.40 M |
| 11/21/2025 | $17.67 | $18.16 (2.77%) | $18.35 | $17.60 | 329.90 K | $499.25 M |
| 11/20/2025 | $18.00 | $17.65 (-1.94%) | $18.11 | $17.62 | 308.20 K | $485.23 M |
| 11/19/2025 | $18.15 | $17.77 (-2.09%) | $18.21 | $17.77 | 292.71 K | $488.53 M |
| 11/18/2025 | $18.25 | $18.12 (-0.71%) | $18.33 | $18.10 | 352.80 K | $498.16 M |
| 11/17/2025 | $18.39 | $18.26 (-0.71%) | $18.46 | $18.24 | 351.50 K | $502.00 M |
| 11/14/2025 | $18.20 | $18.45 (1.37%) | $18.45 | $18.10 | 377.53 K | $507.23 M |
| 11/13/2025 | $18.46 | $18.32 (-0.76%) | $18.60 | $18.27 | 404.00 K | $503.65 M |
| 11/12/2025 | $18.60 | $18.54 (-0.32%) | $18.71 | $18.45 | 219.63 K | $509.70 M |
| 11/11/2025 | $18.45 | $18.57 (0.65%) | $18.70 | $18.40 | 260.30 K | $510.53 M |
| 11/10/2025 | $18.75 | $18.43 (-1.71%) | $18.75 | $18.32 | 240.30 K | $506.68 M |
| 11/07/2025 | $18.71 | $18.57 (-0.75%) | $18.77 | $18.44 | 349.80 K | $510.53 M |
| 11/06/2025 | $19.05 | $18.77 (-1.47%) | $19.25 | $18.66 | 601.80 K | $516.02 M |
| 11/05/2025 | $18.92 | $18.94 (0.11%) | $19.17 | $18.68 | 1.28 M | $520.70 M |
| 11/04/2025 | $17.88 | $17.66 (-1.23%) | $18.16 | $17.52 | 421.00 K | $485.51 M |
| 11/03/2025 | $18.09 | $18.00 (-0.5%) | $18.14 | $17.80 | 248.50 K | $494.86 M |
| 10/31/2025 | $17.97 | $18.11 (0.78%) | $18.24 | $17.90 | 213.46 K | $499.75 M |
| 10/30/2025 | $17.82 | $18.04 (1.23%) | $18.28 | $17.77 | 186.11 K | $497.81 M |
| 10/29/2025 | $18.42 | $17.84 (-3.15%) | $18.47 | $17.66 | 239.03 K | $492.29 M |
| 10/28/2025 | $18.60 | $18.43 (-0.91%) | $18.68 | $18.42 | 256.00 K | $508.58 M |
| 10/27/2025 | $18.94 | $18.55 (-2.06%) | $19.06 | $18.51 | 192.05 K | $511.89 M |
| 10/24/2025 | $18.94 | $18.93 (-0.05%) | $19.07 | $18.73 | 162.26 K | $522.37 M |
| 10/23/2025 | $18.95 | $18.72 (-1.21%) | $19.04 | $18.62 | 421.40 K | $516.58 M |
| 10/22/2025 | $19.17 | $18.95 (-1.15%) | $19.25 | $18.90 | 189.40 K | $522.93 M |
| 10/21/2025 | $18.71 | $19.17 (2.46%) | $19.22 | $18.70 | 255.90 K | $529.00 M |
| 10/20/2025 | $18.84 | $18.81 (-0.16%) | $19.04 | $18.64 | 217.20 K | $519.06 M |
| 10/17/2025 | $18.88 | $18.61 (-1.43%) | $18.95 | $18.54 | 229.40 K | $513.54 M |
| 10/16/2025 | $19.19 | $18.88 (-1.62%) | $19.35 | $18.74 | 236.50 K | $520.99 M |
| 10/15/2025 | $19.19 | $19.21 (0.1%) | $19.48 | $19.00 | 179.01 K | $530.10 M |
| 10/14/2025 | $18.71 | $19.07 (1.92%) | $19.13 | $18.64 | 152.19 K | $526.24 M |
| 10/13/2025 | $18.61 | $18.86 (1.34%) | $18.89 | $18.38 | 189.05 K | $520.44 M |
| 10/10/2025 | $19.18 | $18.46 (-3.75%) | $19.26 | $18.43 | 187.04 K | $509.40 M |
| 10/09/2025 | $19.14 | $19.09 (-0.26%) | $19.14 | $18.83 | 163.44 K | $526.79 M |
| 10/08/2025 | $19.25 | $19.13 (-0.62%) | $19.27 | $18.99 | 121.30 K | $527.89 M |
| 10/07/2025 | $19.23 | $19.17 (-0.31%) | $19.30 | $19.01 | 154.30 K | $529.00 M |
| 10/06/2025 | $19.14 | $19.21 (0.37%) | $19.28 | $18.99 | 153.13 K | $530.10 M |
| 10/03/2025 | $18.99 | $19.08 (0.47%) | $19.49 | $18.97 | 155.90 K | $526.51 M |
| 10/02/2025 | $18.99 | $18.99 (0%) | $19.08 | $18.85 | 172.60 K | $524.03 M |
| 10/01/2025 | $18.94 | $19.02 (0.42%) | $19.05 | $18.74 | 187.20 K | $524.86 M |
| 09/30/2025 | $19.04 | $19.01 (-0.16%) | $19.09 | $18.84 | 216.94 K | $524.58 M |
| 09/29/2025 | $19.31 | $19.04 (-1.4%) | $19.39 | $18.94 | 252.66 K | $525.41 M |
| 09/26/2025 | $19.32 | $19.29 (-0.16%) | $19.53 | $19.15 | 215.11 K | $532.31 M |
| 09/25/2025 | $19.57 | $19.27 (-1.53%) | $19.57 | $19.15 | 231.65 K | $531.76 M |
| 09/24/2025 | $19.58 | $19.67 (0.46%) | $19.75 | $19.48 | 153.30 K | $542.79 M |
| 09/23/2025 | $19.77 | $19.59 (-0.91%) | $19.95 | $19.52 | 150.74 K | $540.59 M |
| 09/22/2025 | $19.71 | $19.77 (0.3%) | $19.85 | $19.58 | 194.00 K | $545.55 M |
| 09/19/2025 | $20.63 | $19.82 (-3.93%) | $20.69 | $19.78 | 640.60 K | $546.93 M |
| 09/18/2025 | $20.40 | $20.69 (1.42%) | $20.87 | $20.30 | 297.84 K | $570.94 M |
| 09/17/2025 | $20.71 | $20.35 (-1.74%) | $21.04 | $20.31 | 234.30 K | $561.56 M |
| 09/16/2025 | $20.68 | $20.72 (0.19%) | $20.82 | $20.54 | 197.70 K | $571.77 M |
| 09/15/2025 | $20.59 | $20.72 (0.63%) | $21.05 | $20.59 | 197.10 K | $571.77 M |
| 09/12/2025 | $21.14 | $20.91 (-1.09%) | $21.21 | $20.75 | 461.05 K | $577.01 M |
| 09/11/2025 | $20.79 | $21.27 (2.31%) | $21.33 | $20.32 | 190.28 K | $586.95 M |
| 09/10/2025 | $20.97 | $20.45 (-2.48%) | $20.97 | $20.37 | 366.53 K | $564.32 M |
| 09/09/2025 | $21.02 | $20.93 (-0.43%) | $21.17 | $20.66 | 145.50 K | $577.56 M |
| 09/08/2025 | $20.94 | $20.99 (0.24%) | $21.02 | $20.68 | 169.20 K | $579.22 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.
