The Hackett Group, Inc. (HCKT) NASDAQ

11.54

-0.52(-4.31%)

Updated at June 02 04:00PM

Currency In USD

HCKT Historical Return

If you invested $1000 in The Hackett Group, Inc. (HCKT) 10 years ago, it would be worth $925.42 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $716.77, while $1000 invested 1 year ago would be worth $482.24. This corresponds to total returns of -7.46%, -28.32%, -51.78%, respectively, with annualized returns of -0.77%, -6.44%, -51.78%.

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
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
April 14, 2026	12.91	13.33	13.33	13.41	12.91	316,639
April 13, 2026	12.4	12.91	12.91	13.06	12.31	337,770
April 10, 2026	12.87	12.44	12.44	12.89	12.42	187,038
April 09, 2026	13.05	12.87	12.87	13.08	12.6	219,074
April 08, 2026	13.7	13.11	13.11	13.7	13.03	153,541
April 07, 2026	13.29	13.19	13.19	13.44	13.13	161,345
April 06, 2026	13.33	13.34	13.34	13.47	13.18	232,940
April 02, 2026	12.67	13.31	13.31	13.32	12.56	307,932
April 01, 2026	13.17	12.91	12.91	13.17	12.62	187,496
March 31, 2026	13.08	13.01	13.01	13.09	12.79	255,563
March 30, 2026	12.42	12.85	12.85	12.87	12.35	347,462
March 27, 2026	12.55	12.38	12.38	12.66	12.19	255,935
March 26, 2026	12.49	12.74	12.74	13.11	12.49	313,479
March 25, 2026	12.84	12.56	12.56	12.98	12.32	297,692
March 24, 2026	13.32	12.74	12.74	13.32	12.73	215,403
March 23, 2026	13.38	13.43	13.43	13.63	13.17	280,117
March 20, 2026	13.34	13.18	13.18	13.53	13.02	495,344
March 19, 2026	13.19	13.39	13.27	13.59	12.91	405,326
March 18, 2026	13.54	13.25	13.13	13.54	13.19	244,453
March 17, 2026	13.7	13.58	13.46	14	13.56	296,027
March 16, 2026	13.97	13.63	13.51	13.97	13.58	327,986
March 13, 2026	14.21	13.85	13.73	14.21	13.54	410,915
March 12, 2026	14.15	14.11	13.98	14.59	14.01	318,916
March 11, 2026	14.01	14.31	14.18	14.44	13.74	417,783
March 10, 2026	14.56	14.08	13.95	14.66	13.94	485,448
March 09, 2026	14.21	14.73	14.6	14.87	14	436,322