5 DAY PERFORMANCE
+3.29%
1 MONTH PERFORMANCE
-3.95%
3 MONTH PERFORMANCE
-5.67%
6 MONTH PERFORMANCE
+19.98%
YEAR-TO-DATE PERFORMANCE
-1.89%
1 YEAR PERFORMANCE
+21.43%
The Hackett Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $28.86 | $28.47 (-1.35%) | $29.17 | $28.24 | 104,146 | $784.24 M |
| 03/11/2025 | $28.80 | $28.79 (-0.03%) | $29.28 | $28.66 | 97,300 | $793.34 M |
| 03/10/2025 | $28.86 | $28.78 (-0.28%) | $29.40 | $28.72 | 155,700 | $793.06 M |
| 03/07/2025 | $29.24 | $29.18 (-0.21%) | $29.65 | $28.82 | 160,440 | $804.08 M |
| 03/06/2025 | $29.42 | $29.36 (-0.2%) | $29.65 | $29.00 | 94,400 | $809.04 M |
| 03/05/2025 | $30.00 | $29.54 (-1.53%) | $30.38 | $29.28 | 162,722 | $814.00 M |
| 03/04/2025 | $29.76 | $29.51 (-0.84%) | $29.95 | $29.46 | 108,300 | $813.18 M |
| 03/03/2025 | $30.41 | $30.10 (-1.02%) | $30.50 | $29.89 | 163,227 | $829.44 M |
| 02/28/2025 | $30.21 | $30.38 (0.56%) | $30.39 | $30.00 | 202,064 | $837.27 M |
| 02/27/2025 | $30.99 | $30.29 (-2.26%) | $30.99 | $29.95 | 152,435 | $834.79 M |
| 02/26/2025 | $30.06 | $30.58 (1.73%) | $30.79 | $29.96 | 126,444 | $842.78 M |
| 02/25/2025 | $30.00 | $30.19 (0.63%) | $30.67 | $29.87 | 154,840 | $832.04 M |
| 02/24/2025 | $30.38 | $30.21 (-0.56%) | $30.57 | $29.86 | 212,850 | $835.16 M |
| 02/21/2025 | $30.87 | $30.18 (-2.24%) | $31.28 | $29.99 | 201,908 | $834.33 M |
| 02/20/2025 | $30.73 | $30.69 (-0.13%) | $30.93 | $29.89 | 209,125 | $848.43 M |
| 02/19/2025 | $32.38 | $30.78 (-4.94%) | $34.02 | $30.48 | 250,209 | $850.91 M |
| 02/18/2025 | $32.26 | $31.62 (-1.98%) | $32.27 | $31.44 | 152,909 | $874.13 M |
| 02/14/2025 | $31.87 | $31.94 (0.22%) | $32.29 | $31.64 | 122,012 | $882.98 M |
| 02/13/2025 | $31.57 | $31.87 (0.95%) | $31.95 | $31.30 | 126,900 | $881.05 M |
| 02/12/2025 | $31.91 | $31.38 (-1.66%) | $32.09 | $31.33 | 94,004 | $867.50 M |
| 02/11/2025 | $31.78 | $32.09 (0.98%) | $32.15 | $31.76 | 104,115 | $887.13 M |
| 02/10/2025 | $31.76 | $31.88 (0.38%) | $32.23 | $31.76 | 71,434 | $881.32 M |
| 02/07/2025 | $31.96 | $31.67 (-0.91%) | $32.32 | $31.63 | 145,000 | $875.52 M |
| 02/06/2025 | $31.95 | $31.97 (0.06%) | $32.09 | $31.73 | 67,100 | $883.81 M |
| 02/05/2025 | $31.64 | $31.87 (0.73%) | $32.03 | $31.54 | 71,935 | $881.05 M |
| 02/04/2025 | $31.16 | $31.59 (1.38%) | $31.69 | $31.14 | 64,819 | $873.31 M |
| 02/03/2025 | $30.32 | $31.21 (2.94%) | $31.26 | $30.24 | 77,653 | $862.80 M |
| 01/31/2025 | $30.91 | $30.88 (-0.1%) | $31.26 | $30.61 | 121,100 | $853.68 M |
| 01/30/2025 | $31.03 | $30.96 (-0.23%) | $31.34 | $30.83 | 67,300 | $855.89 M |
| 01/29/2025 | $31.00 | $30.78 (-0.71%) | $31.09 | $30.43 | 90,100 | $850.91 M |
| 01/28/2025 | $31.25 | $31.07 (-0.58%) | $31.50 | $31.05 | 59,631 | $858.93 M |
| 01/27/2025 | $30.61 | $31.25 (2.09%) | $31.28 | $30.45 | 101,238 | $863.91 M |
| 01/24/2025 | $30.30 | $30.71 (1.35%) | $30.90 | $30.25 | 75,800 | $848.98 M |
| 01/23/2025 | $30.01 | $30.34 (1.1%) | $30.40 | $29.97 | 56,100 | $838.75 M |
| 01/22/2025 | $30.39 | $30.18 (-0.69%) | $30.50 | $30.05 | 79,319 | $834.33 M |
| 01/21/2025 | $30.36 | $30.38 (0.07%) | $30.69 | $30.18 | 86,086 | $839.86 M |
| 01/17/2025 | $30.47 | $30.17 (-0.98%) | $30.89 | $30.02 | 54,100 | $834.05 M |
| 01/16/2025 | $30.05 | $30.14 (0.3%) | $30.33 | $29.71 | 73,899 | $833.22 M |
| 01/15/2025 | $30.15 | $30.00 (-0.5%) | $30.19 | $29.47 | 79,615 | $829.35 M |
| 01/14/2025 | $29.33 | $29.66 (1.13%) | $29.66 | $29.16 | 58,883 | $819.95 M |
| 01/13/2025 | $28.71 | $29.22 (1.78%) | $29.30 | $28.65 | 64,300 | $807.79 M |
| 01/10/2025 | $29.22 | $28.98 (-0.82%) | $29.30 | $28.77 | 66,100 | $801.15 M |
| 01/08/2025 | $29.26 | $29.66 (1.37%) | $29.67 | $28.86 | 71,200 | $819.95 M |
| 01/07/2025 | $30.19 | $29.42 (-2.55%) | $30.20 | $29.26 | 133,800 | $813.32 M |
| 01/06/2025 | $30.69 | $30.14 (-1.79%) | $30.76 | $30.08 | 79,700 | $833.22 M |
| 01/03/2025 | $30.32 | $30.69 (1.22%) | $30.76 | $30.26 | 57,100 | $848.43 M |
| 01/02/2025 | $30.82 | $30.28 (-1.75%) | $31.00 | $30.13 | 65,649 | $837.09 M |
| 12/31/2024 | $30.80 | $30.72 (-0.26%) | $30.93 | $30.61 | 64,848 | $849.25 M |
| 12/30/2024 | $30.66 | $30.70 (0.13%) | $30.83 | $30.05 | 59,906 | $848.70 M |
| 12/27/2024 | $30.99 | $30.87 (-0.39%) | $31.11 | $30.40 | 59,002 | $853.40 M |
| 12/26/2024 | $30.63 | $31.04 (1.34%) | $31.11 | $30.57 | 64,300 | $858.10 M |
| 12/24/2024 | $30.38 | $30.78 (1.32%) | $30.79 | $30.30 | 39,300 | $850.91 M |
| 12/23/2024 | $30.76 | $30.41 (-1.14%) | $30.78 | $30.39 | 60,500 | $840.68 M |
| 12/20/2024 | $30.42 | $30.81 (1.28%) | $31.58 | $30.42 | 196,200 | $851.74 M |
| 12/19/2024 | $30.89 | $31.09 (0.65%) | $31.44 | $30.38 | 102,045 | $859.48 M |
| 12/18/2024 | $32.01 | $30.73 (-4%) | $32.30 | $30.65 | 118,904 | $849.53 M |
| 12/17/2024 | $32.06 | $32.04 (-0.06%) | $32.37 | $31.97 | 95,500 | $885.75 M |
| 12/16/2024 | $31.97 | $32.11 (0.44%) | $32.39 | $31.81 | 107,638 | $887.68 M |
| 12/13/2024 | $31.86 | $31.94 (0.25%) | $32.05 | $31.58 | 91,210 | $882.98 M |
| 12/12/2024 | $32.15 | $31.95 (-0.62%) | $32.28 | $31.94 | 67,933 | $883.26 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.
