5 DAY PERFORMANCE
+41.63%
1 MONTH PERFORMANCE
+32.58%
3 MONTH PERFORMANCE
+9.68%
6 MONTH PERFORMANCE
-25.87%
YEAR-TO-DATE PERFORMANCE
-24.96%
1 YEAR PERFORMANCE
-39.01%
Hackett Group Inc (The) Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.10 | $10.25 (1.49%) | $10.34 | $9.95 | 326.36 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 |
| 05/06/2026 | $10.64 | $10.21 (-4.04%) | $11.09 | $9.48 | 1.38 M | $256.94 M |
| 05/05/2026 | $13.76 | $13.89 (0.94%) | $14.14 | $13.52 | 341.90 K | $349.56 M |
| 05/04/2026 | $13.43 | $13.70 (2.01%) | $13.94 | $13.43 | 270.06 K | $344.77 M |
| 05/01/2026 | $13.04 | $13.49 (3.45%) | $13.49 | $12.93 | 235.65 K | $339.49 M |
| 04/30/2026 | $12.96 | $12.91 (-0.39%) | $13.07 | $12.79 | 203.33 K | $324.89 M |
| 04/29/2026 | $13.01 | $13.07 (0.46%) | $13.15 | $12.86 | 206.47 K | $328.92 M |
| 04/28/2026 | $12.80 | $13.14 (2.66%) | $13.34 | $12.80 | 171.72 K | $330.68 M |
| 04/27/2026 | $12.98 | $12.86 (-0.92%) | $13.20 | $12.85 | 184.22 K | $323.63 M |
| 04/24/2026 | $12.54 | $12.98 (3.51%) | $13.07 | $12.31 | 296.81 K | $326.65 M |
| 04/23/2026 | $13.92 | $12.61 (-9.41%) | $13.95 | $12.49 | 247.51 K | $317.34 M |
| 04/22/2026 | $13.91 | $13.85 (-0.43%) | $14.01 | $13.75 | 235.70 K | $348.55 M |
| 04/21/2026 | $14.23 | $13.95 (-1.97%) | $14.46 | $13.94 | 187.73 K | $351.07 M |
| 04/20/2026 | $13.92 | $14.14 (1.58%) | $14.20 | $13.90 | 224.60 K | $355.85 M |
| 04/17/2026 | $13.71 | $13.96 (1.82%) | $14.02 | $13.71 | 283.51 K | $351.32 M |
| 04/16/2026 | $13.69 | $13.50 (-1.39%) | $13.85 | $13.48 | 256.92 K | $339.74 M |
| 04/15/2026 | $13.34 | $13.69 (2.62%) | $13.79 | $13.34 | 202.70 K | $344.52 M |
| 04/14/2026 | $12.91 | $13.33 (3.25%) | $13.41 | $12.91 | 316.64 K | $335.46 M |
| 04/13/2026 | $12.40 | $12.91 (4.11%) | $13.06 | $12.31 | 377.30 K | $324.89 M |
| 04/10/2026 | $12.87 | $12.44 (-3.34%) | $12.89 | $12.42 | 187.04 K | $313.07 M |
| 04/09/2026 | $13.05 | $12.87 (-1.38%) | $13.08 | $12.60 | 219.10 K | $323.89 M |
| 04/08/2026 | $13.70 | $13.11 (-4.31%) | $13.70 | $13.03 | 153.60 K | $329.93 M |
| 04/07/2026 | $13.29 | $13.19 (-0.75%) | $13.44 | $13.13 | 161.35 K | $331.94 M |
| 04/06/2026 | $13.33 | $13.34 (0.08%) | $13.47 | $13.18 | 233.05 K | $335.71 M |
| 04/02/2026 | $12.67 | $13.31 (5.05%) | $13.32 | $12.56 | 307.95 K | $334.96 M |
| 04/01/2026 | $13.17 | $12.91 (-1.97%) | $13.17 | $12.62 | 187.50 K | $324.89 M |
| 03/31/2026 | $13.08 | $13.01 (-0.54%) | $13.09 | $12.79 | 255.60 K | $327.41 M |
| 03/30/2026 | $12.42 | $12.85 (3.46%) | $12.87 | $12.35 | 356.22 K | $323.38 M |
| 03/27/2026 | $12.55 | $12.38 (-1.35%) | $12.66 | $12.19 | 257.70 K | $311.56 M |
| 03/26/2026 | $12.49 | $12.74 (2%) | $13.11 | $12.49 | 315.40 K | $320.61 M |
| 03/25/2026 | $12.84 | $12.56 (-2.18%) | $12.98 | $12.32 | 298.50 K | $316.08 M |
| 03/24/2026 | $13.32 | $12.74 (-4.35%) | $13.32 | $12.73 | 262.73 K | $320.61 M |
| 03/23/2026 | $13.38 | $13.43 (0.37%) | $13.63 | $13.17 | 280.24 K | $337.98 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.
