The Hackett Group, Inc. (HCKT) NASDAQ

Currency In USD

HCKT Historical Return

If you invested $1000 in The Hackett Group, Inc. (HCKT) 10 years ago, it would be worth $858.6 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $620.31, while $1000 invested 1 year ago would be worth $418.08. This corresponds to total returns of -14.14%, -37.97%, -58.19%, respectively, with annualized returns of -1.51%, -9.1%, -58.19%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

HCKT Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 10, 2026	10.07	10.08	10.08	10.15	9.7	586,697
July 09, 2026	9.99	9.93	9.93	10.14	9.73	440,325
July 08, 2026	10.68	10.06	10.06	10.68	10.04	213,615
July 07, 2026	11.06	10.74	10.74	11.3	10.73	293,564
July 06, 2026	10.74	10.89	10.89	11.5	10.7	309,582
July 02, 2026	11.01	10.84	10.84	11.25	10.8	217,090
July 01, 2026	10.82	11.01	11.01	11.29	10.82	202,320
June 30, 2026	10.92	10.77	10.77	11.04	10.7	196,217
June 29, 2026	11.45	10.99	10.99	11.58	10.98	301,867
June 26, 2026	10.5	11.29	11.29	11.4	10.48	715,044
June 25, 2026	10.48	10.48	10.48	10.58	10.13	273,020
June 24, 2026	10.49	10.54	10.54	10.76	10.45	273,898
June 23, 2026	10.26	10.49	10.49	10.77	10.07	310,020
June 22, 2026	10.19	10.25	10.25	10.34	9.95	332,755
June 18, 2026	10.58	10.4	10.4	10.74	10.01	702,698
June 17, 2026	10.72	10.59	10.59	10.94	10.45	435,964
June 16, 2026	10.71	10.76	10.76	11.01	10.58	231,891
June 15, 2026	11.07	10.64	10.64	11.08	10.6	553,194
June 12, 2026	10.85	11	11	11.19	10.55	186,299
June 11, 2026	10.97	10.77	10.77	10.97	10.55	218,057
June 10, 2026	11	10.92	10.92	11.31	10.91	263,247
June 09, 2026	10.89	11	11	11.25	10.84	182,406
June 08, 2026	10.89	10.91	10.91	11.13	10.72	218,477
June 05, 2026	11.07	10.93	10.93	11.07	10.58	0
June 04, 2026	11.15	11.07	11.07	11.44	11.02	198,791
June 03, 2026	11.47	11	11	11.47	10.81	348,665
June 02, 2026	12	11.54	11.54	12.01	11.39	299,796
June 01, 2026	11.67	12.06	12.06	12.2	11.52	350,477
May 29, 2026	11.39	11.53	11.53	11.68	11.15	1.08M
May 28, 2026	11.18	11.37	11.37	11.48	11.01	325,595
May 27, 2026	11.06	11.19	11.19	11.2	10.8	246,111
May 26, 2026	11.13	11.06	11.06	11.2	10.85	497,287
May 22, 2026	10.67	11.11	11.11	11.2	10.46	365,132
May 21, 2026	10	10.64	10.64	10.66	9.74	427,465
May 20, 2026	9.54	10.04	10.04	10.06	9.41	557,423
May 19, 2026	9.36	9.63	9.63	9.96	9.27	498,902
May 18, 2026	9.42	9.44	9.44	9.7	9.35	424,698
May 15, 2026	9.44	9.46	9.46	9.72	9.44	447,443
May 14, 2026	9.32	9.57	9.57	9.71	9.29	556,334
May 13, 2026	10.15	9.22	9.22	10.17	9.15	586,064
May 12, 2026	10.41	10.24	10.24	10.55	10	670,859
May 11, 2026	10.63	10.37	10.37	10.69	10.2	777,884
May 08, 2026	11.31	10.74	10.74	11.31	10.55	397,856
May 07, 2026	10.26	11.41	11.41	11.6	10.25	726,541
May 06, 2026	10.64	10.21	10.21	11.09	9.48	1.34M
May 05, 2026	13.76	13.89	13.89	14.14	13.52	333,698
May 04, 2026	13.43	13.7	13.7	13.94	13.43	266,266
May 01, 2026	13.04	13.49	13.49	13.49	12.93	230,869
April 30, 2026	12.96	12.91	12.91	13.07	12.79	189,081
April 29, 2026	13.01	13.07	13.07	13.15	12.86	196,778
April 28, 2026	12.8	13.14	13.14	13.34	12.8	171,720
April 27, 2026	12.98	12.86	12.86	13.2	12.85	162,526
April 24, 2026	12.54	12.98	12.98	13.07	12.31	284,214
April 23, 2026	13.92	12.61	12.61	13.95	12.49	247,452
April 22, 2026	13.91	13.85	13.85	14.01	13.75	225,267
April 21, 2026	14.23	13.95	13.95	14.46	13.94	182,783
April 20, 2026	13.92	14.14	14.14	14.2	13.9	197,099
April 17, 2026	13.71	13.96	13.96	14.02	13.71	283,512
April 16, 2026	13.69	13.5	13.5	13.85	13.48	255,767
April 15, 2026	13.34	13.69	13.69	13.79	13.34	202,699