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 $993.34 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $670, while $1000 invested 1 year ago would be worth $734.94. This corresponds to total returns of -0.67%, -33%, -26.51%, respectively, with annualized returns of -0.07%, -7.69%, -26.51%.

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
November 11, 2026	13.34	13.42	13.42	13.45	13.13	170,052
November 10, 2026	13.29	13.4	13.4	13.44	13.03	256,694
November 09, 2026	13.53	13.3	13.3	13.73	13.21	353,355
November 06, 2026	13.1	13.42	13.42	13.5	12.96	343,367
November 05, 2026	13.51	13.28	13.28	13.56	12.93	388,160
November 04, 2026	14.11	13.28	13.28	14.34	13.1	686,007
November 03, 2026	12.73	13.04	13.04	13.12	12.57	200,215
November 02, 2026	13	13.2	13.2	13.33	12.98	319,059
October 30, 2026	12.68	12.82	12.82	12.86	12.56	173,255
October 29, 2026	12.52	12.62	12.62	12.68	12.38	206,672
October 28, 2026	12.17	12.53	12.53	12.55	12.1	197,360
October 27, 2026	12.23	12.19	12.19	12.27	11.97	216,300
October 26, 2026	12.49	12.22	12.22	12.49	12.01	237,560
October 23, 2026	12.53	12.28	12.28	12.63	12.13	250,164
October 22, 2026	12.14	12.64	12.64	12.67	12.09	329,494
October 21, 2026	11.85	12.03	12.03	12.17	11.7	171,804
October 20, 2026	11.37	11.85	11.85	11.91	11.37	241,405
October 19, 2026	11.31	11.29	11.29	11.41	11.25	149,345
October 16, 2026	11.7	11.3	11.3	11.73	11.23	132,273
October 15, 2026	11.49	11.66	11.66	11.82	11.42	204,639
October 14, 2026	11.4	11.31	11.31	11.45	11.23	150,663
October 13, 2026	11.46	11.49	11.49	11.8	11.46	188,153
October 12, 2026	11.21	11.36	11.36	11.45	11.21	155,855
October 09, 2026	10.99	11.13	11.13	11.23	10.99	120,647
October 08, 2026	10.69	10.98	10.98	11	10.62	207,825
October 07, 2026	10.66	10.75	10.75	10.84	10.63	133,819
October 06, 2026	10.83	10.73	10.73	10.89	10.58	127,909
October 05, 2026	10.75	10.82	10.82	10.86	10.63	152,418
October 02, 2026	10.99	10.78	10.78	10.99	10.62	183,857
October 01, 2026	10.08	10.97	10.97	11.08	10.08	333,709
September 30, 2026	9.87	10.05	10.05	10.08	9.8	172,194
September 29, 2026	9.79	9.87	9.87	9.94	9.63	218,174
September 28, 2026	9.96	9.78	9.78	9.96	9.7	224,086
September 25, 2026	10.22	10.03	10.03	10.33	10.01	137,800
September 24, 2026	10.41	10.21	10.21	10.52	9.93	187,584
September 23, 2026	10.44	10.35	10.35	10.48	10.23	112,418
September 22, 2026	10.41	10.45	10.45	10.5	10.26	226,469
September 21, 2026	10.4	10.29	10.29	10.4	10.26	138,193
September 18, 2026	10.64	10.38	10.38	10.64	10.25	377,997
September 17, 2026	11	10.78	10.78	11	10.64	157,797
September 16, 2026	11.07	10.99	10.99	11.1	10.73	232,819
September 15, 2026	11.38	11.12	11.12	11.43	11.1	157,277
September 11, 2026	11.03	10.98	10.98	11.06	10.75	197,206
September 10, 2026	10.95	10.94	10.94	11.21	10.87	327,311
September 09, 2026	11.22	10.99	10.99	11.24	10.71	326,533
September 08, 2026	11.15	11.28	11.28	11.36	10.86	287,862
September 04, 2026	10.98	11.21	11.21	11.3	10.65	217,514
September 03, 2026	11.1	11.08	11.08	11.38	11.01	99,948
September 02, 2026	10.94	10.95	10.95	11.11	10.77	174,601
September 01, 2026	11.25	10.97	10.97	11.33	10.91	166,293
August 31, 2026	11.32	11.21	11.21	11.35	11.1	159,968
August 28, 2026	11.18	11.34	11.34	11.58	11.18	153,495
August 27, 2026	11.1	11.18	11.18	11.32	11.07	135,633
August 26, 2026	11.19	10.99	10.99	11.2	10.9	178,097
August 25, 2026	11.07	11.19	11.19	11.26	11.04	160,472
August 24, 2026	11.06	11.09	11.09	11.37	10.98	332,116
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