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 $862.26 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $623.17, while $1000 invested 1 year ago would be worth $536.56. This corresponds to total returns of -13.77%, -37.68%, -46.34%, respectively, with annualized returns of -1.47%, -9.03%, -46.34%.

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
August 21, 2026	10.75	11.08	11.08	11.15	10.67	280,035
August 20, 2026	10.8	10.8	10.8	11.04	10.65	152,923
August 19, 2026	10.56	10.87	10.87	11.08	10.53	0
August 18, 2026	10.42	10.51	10.51	10.61	10.42	151,427
August 17, 2026	10.53	10.4	10.4	10.56	10.31	199,777
August 14, 2026	11.14	10.66	10.66	11.14	10.63	233,818
August 13, 2026	11.29	11.15	11.15	11.46	10.88	182,229
August 12, 2026	11.3	11.16	11.16	11.34	10.85	0
August 11, 2026	11.15	11.46	11.46	11.46	11.07	0
August 10, 2026	11.51	11.22	11.22	11.55	11.21	318,673
August 07, 2026	11.18	11.53	11.53	11.69	11.18	481,086
August 06, 2026	11.37	11.12	11.12	11.37	10.66	548,968
August 05, 2026	10.65	11.51	11.51	11.51	10.07	658,160
August 04, 2026	11.14	11.29	11.29	11.5	11.13	380,668
August 03, 2026	10.91	11.31	11.31	11.34	10.83	306,160
July 31, 2026	10.78	10.72	10.72	10.92	10.52	330,258
July 30, 2026	11.08	10.67	10.67	11.08	10.37	447,117
July 29, 2026	10.58	11.17	11.17	11.34	10.54	1.12M
July 28, 2026	10.25	10.57	10.57	10.82	10.18	263,815
July 27, 2026	9.91	10.13	10.13	10.27	9.86	264,305
July 23, 2026	9.41	9.3	9.3	9.44	9.18	461,181
July 22, 2026	10.32	9.43	9.43	10.32	9.37	283,550
July 21, 2026	10.1	10.17	10.17	10.42	10.1	344,923
July 20, 2026	10.27	10.25	10.25	10.55	10.08	169,928
July 17, 2026	10.36	10.34	10.34	10.62	10.24	219,763
July 16, 2026	10.27	10.38	10.38	10.49	10.01	581,928
July 15, 2026	9.99	10.15	10.15	10.62	9.84	339,063
July 14, 2026	10.39	9.81	9.81	10.4	9.68	486,700
July 13, 2026	10.23	10.61	10.61	10.77	10.23	514,904
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