5 DAY PERFORMANCE
+37.41%
1 MONTH PERFORMANCE
+37.15%
3 MONTH PERFORMANCE
+29.10%
6 MONTH PERFORMANCE
-8.91%
YEAR-TO-DATE PERFORMANCE
-24.96%
1 YEAR PERFORMANCE
-29.45%
Hackett Group Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $10.58 | $10.40 (-1.7%) | $10.74 | $10.01 | 702.70 K | $261.73 M |
| 06/17/2026 | $10.72 | $10.59 (-1.21%) | $10.94 | $10.45 | 436.00 K | $266.51 M |
| 06/16/2026 | $10.71 | $10.76 (0.47%) | $11.01 | $10.58 | 232.00 K | $270.79 M |
| 06/15/2026 | $11.07 | $10.64 (-3.88%) | $11.08 | $10.60 | 557.88 K | $267.77 M |
| 06/12/2026 | $10.85 | $11.00 (1.38%) | $11.19 | $10.55 | 186.30 K | $276.83 M |
| 06/11/2026 | $10.97 | $10.77 (-1.82%) | $10.97 | $10.55 | 225.44 K | $271.04 M |
| 06/10/2026 | $11.00 | $10.92 (-0.73%) | $11.31 | $10.91 | 263.32 K | $274.81 M |
| 06/09/2026 | $10.89 | $11.00 (1.01%) | $11.25 | $10.84 | 182.41 K | $276.83 M |
| 06/08/2026 | $10.89 | $10.91 (0.18%) | $11.13 | $10.72 | 218.50 K | $274.56 M |
| 06/05/2026 | $11.07 | $10.93 (-1.26%) | $11.07 | $10.58 | 304.92 K | $275.06 M |
| 06/04/2026 | $11.15 | $11.07 (-0.72%) | $11.44 | $11.02 | 198.82 K | $278.59 M |
| 06/03/2026 | $11.47 | $11.00 (-4.1%) | $11.47 | $10.80 | 350.16 K | $276.83 M |
| 06/02/2026 | $12.00 | $11.54 (-3.83%) | $12.01 | $11.39 | 324.34 K | $290.42 M |
| 06/01/2026 | $11.67 | $12.06 (3.34%) | $12.20 | $11.52 | 350.50 K | $303.50 M |
| 05/29/2026 | $11.39 | $11.53 (1.23%) | $11.68 | $11.15 | 1.08 M | $290.16 M |
| 05/28/2026 | $11.18 | $11.37 (1.7%) | $11.48 | $11.01 | 333.40 K | $286.14 M |
| 05/27/2026 | $11.06 | $11.19 (1.18%) | $11.20 | $10.80 | 251.41 K | $281.61 M |
| 05/26/2026 | $11.13 | $11.06 (-0.63%) | $11.20 | $10.85 | 497.30 K | $278.34 M |
| 05/22/2026 | $10.67 | $11.11 (4.12%) | $11.20 | $10.46 | 391.40 K | $279.59 M |
| 05/21/2026 | $10.00 | $10.64 (6.4%) | $10.66 | $9.74 | 464.65 K | $267.77 M |
| 05/20/2026 | $9.54 | $10.04 (5.24%) | $10.06 | $9.41 | 586.51 K | $252.67 M |
| 05/19/2026 | $9.36 | $9.63 (2.88%) | $9.96 | $9.27 | 498.90 K | $242.35 M |
| 05/18/2026 | $9.42 | $9.44 (0.21%) | $9.70 | $9.35 | 426.53 K | $237.57 M |
| 05/15/2026 | $9.44 | $9.46 (0.21%) | $9.72 | $9.42 | 451.50 K | $238.07 M |
| 05/14/2026 | $9.32 | $9.57 (2.68%) | $9.71 | $9.29 | 556.34 K | $240.84 M |
| 05/13/2026 | $10.15 | $9.22 (-9.16%) | $10.17 | $9.15 | 587.30 K | $232.03 M |
| 05/12/2026 | $10.41 | $10.24 (-1.63%) | $10.55 | $10.00 | 679.20 K | $257.70 M |
| 05/11/2026 | $10.63 | $10.37 (-2.45%) | $10.69 | $10.20 | 786.10 K | $260.97 M |
| 05/08/2026 | $11.31 | $10.74 (-5.04%) | $11.31 | $10.55 | 402.83 K | $270.28 M |
| 05/07/2026 | $10.26 | $11.41 (11.21%) | $11.60 | $10.25 | 731.30 K | $287.14 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.
