5 DAY PERFORMANCE
+14.90%
1 MONTH PERFORMANCE
+36.14%
3 MONTH PERFORMANCE
+27.98%
6 MONTH PERFORMANCE
+6.05%
YEAR-TO-DATE PERFORMANCE
-24.96%
1 YEAR PERFORMANCE
-22.23%
Hackett Group Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.51 | $13.10 (-3.07%) | $13.51 | $12.93 | 196.90 K | |
| 11/04/2026 | $14.11 | $13.28 (-5.88%) | $14.55 | $13.10 | 687.21 K | $330.17 M |
| 11/03/2026 | $13.04 | $13.04 (0%) | $13.12 | $12.53 | 209.67 K | $324.20 M |
| 11/02/2026 | $12.82 | $13.20 (2.96%) | $13.33 | $12.82 | 319.10 K | $328.18 M |
| 10/30/2026 | $12.68 | $12.82 (1.1%) | $12.86 | $12.56 | 173.48 K | $318.73 M |
| 10/29/2026 | $12.53 | $12.62 (0.72%) | $12.68 | $12.37 | 206.70 K | $316.31 M |
| 10/28/2026 | $12.17 | $12.53 (2.96%) | $12.55 | $12.10 | 197.40 K | $314.05 M |
| 10/27/2026 | $12.23 | $12.19 (-0.33%) | $12.27 | $11.97 | 216.30 K | $305.53 M |
| 10/26/2026 | $12.49 | $12.22 (-2.16%) | $12.49 | $12.01 | 237.60 K | $306.28 M |
| 10/23/2026 | $12.53 | $12.28 (-2%) | $12.63 | $12.13 | 250.37 K | $307.79 M |
| 10/22/2026 | $12.14 | $12.64 (4.12%) | $12.67 | $12.09 | 329.50 K | $316.81 M |
| 10/21/2026 | $11.85 | $12.03 (1.52%) | $12.17 | $11.70 | 171.81 K | $301.52 M |
| 10/20/2026 | $11.37 | $11.85 (4.22%) | $11.90 | $11.37 | 241.41 K | $297.01 M |
| 10/19/2026 | $11.31 | $11.29 (-0.18%) | $11.41 | $11.25 | 149.35 K | $282.97 M |
| 10/16/2026 | $11.70 | $11.30 (-3.42%) | $11.73 | $11.23 | 132.30 K | $283.22 M |
| 10/15/2026 | $11.49 | $11.66 (1.48%) | $11.82 | $11.42 | 204.64 K | $292.25 M |
| 10/14/2026 | $11.40 | $11.31 (-0.79%) | $11.45 | $11.23 | 151.04 K | $283.47 M |
| 10/13/2026 | $11.46 | $11.49 (0.26%) | $11.80 | $11.46 | 188.20 K | $287.99 M |
| 10/12/2026 | $11.21 | $11.36 (1.34%) | $11.45 | $11.21 | 156.16 K | $284.73 M |
| 10/09/2026 | $10.99 | $11.13 (1.27%) | $11.23 | $10.99 | 120.65 K | $278.96 M |
| 10/08/2026 | $10.69 | $10.98 (2.71%) | $11.00 | $10.62 | 208.23 K | $275.20 M |
| 10/07/2026 | $10.69 | $10.75 (0.56%) | $10.84 | $10.63 | 133.82 K | $269.44 M |
| 10/06/2026 | $10.83 | $10.73 (-0.92%) | $10.89 | $10.58 | 128.21 K | $268.94 M |
| 10/05/2026 | $10.75 | $10.82 (0.65%) | $10.86 | $10.63 | 152.42 K | $271.19 M |
| 10/02/2026 | $10.99 | $10.78 (-1.91%) | $10.99 | $10.62 | 183.90 K | $270.19 M |
| 10/01/2026 | $10.08 | $10.97 (8.83%) | $11.08 | $10.08 | 334.10 K | $274.95 M |
| 09/30/2026 | $9.87 | $10.05 (1.82%) | $10.08 | $9.80 | 172.20 K | $251.89 M |
| 09/29/2026 | $9.79 | $9.87 (0.82%) | $9.94 | $9.63 | 218.20 K | $247.38 M |
| 09/28/2026 | $9.96 | $9.78 (-1.81%) | $9.96 | $9.70 | 224.10 K | $245.13 M |
| 09/25/2026 | $10.22 | $10.03 (-1.86%) | $10.33 | $10.01 | 137.80 K | $251.39 M |
| 09/24/2026 | $10.41 | $10.21 (-1.92%) | $10.52 | $9.93 | 187.60 K | $255.90 M |
| 09/23/2026 | $10.44 | $10.35 (-0.86%) | $10.48 | $10.23 | 112.43 K | $259.41 M |
| 09/22/2026 | $10.41 | $10.45 (0.38%) | $10.50 | $10.26 | 226.50 K | $261.92 M |
| 09/21/2026 | $10.39 | $10.29 (-0.96%) | $10.51 | $10.26 | 143.70 K | $257.91 M |
| 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 |
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.
