The Hackett Group, Inc. - HCKT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	19.08	19.12	19.12	19.31	18.93	529,943
December 03, 2025	18.85	19.17	19.17	19.25	18.71	436,200
December 02, 2025	18.84	18.81	18.81	18.84	18.62	435,222
December 01, 2025	18.39	18.69	18.69	18.91	18.3	461,800
November 28, 2025	18.41	18.47	18.47	18.49	18.33	223,600
November 26, 2025	18.57	18.4	18.4	18.62	18.34	282,400
November 25, 2025	18.52	18.65	18.65	18.85	18.5	347,506
November 24, 2025	18.16	18.42	18.42	18.42	17.99	325,839
November 21, 2025	17.67	18.16	18.16	18.35	17.6	329,900
November 20, 2025	18	17.65	17.65	18.11	17.62	308,200
November 19, 2025	18.15	17.77	17.77	18.21	17.77	292,709
November 18, 2025	18.25	18.12	18.12	18.33	18.1	352,783
November 17, 2025	18.39	18.26	18.26	18.46	18.24	351,500
November 14, 2025	18.13	18.45	18.45	18.45	18.1	374,543
November 13, 2025	18.46	18.32	18.32	18.6	18.27	404,000
November 12, 2025	18.6	18.54	18.54	18.71	18.45	219,600
November 11, 2025	18.45	18.57	18.57	18.7	18.4	260,300
November 10, 2025	18.75	18.43	18.43	18.75	18.32	240,300
November 07, 2025	18.71	18.57	18.57	18.77	18.44	349,795
November 06, 2025	19.05	18.77	18.77	19.25	18.66	601,800
November 05, 2025	18.92	18.94	18.94	19.17	18.68	1.28M
November 04, 2025	17.88	17.66	17.66	18.16	17.52	421,000
November 03, 2025	18.09	18	18	18.14	17.8	248,500
October 31, 2025	17.97	18.11	18.11	18.24	17.9	213,457
October 30, 2025	17.82	18.04	18.04	18.28	17.77	186,108
October 29, 2025	18.42	17.84	17.84	18.47	17.66	226,974
October 28, 2025	18.6	18.43	18.43	18.68	18.42	256,000
October 27, 2025	18.94	18.55	18.55	19.06	18.51	192,053
October 24, 2025	18.94	18.93	18.93	19.07	18.73	162,260
October 23, 2025	18.95	18.72	18.72	19.04	18.62	421,400
October 22, 2025	19.17	18.95	18.95	19.25	18.9	189,400
October 21, 2025	18.71	19.17	19.17	19.22	18.7	255,900
October 20, 2025	18.84	18.81	18.81	19.04	18.64	217,200
October 17, 2025	18.88	18.61	18.61	18.95	18.54	229,400
October 16, 2025	19.19	18.88	18.88	19.35	18.74	236,500
October 15, 2025	19.19	19.21	19.21	19.48	19	179,010
October 14, 2025	18.71	19.07	19.07	19.13	18.64	152,190
October 13, 2025	18.61	18.86	18.86	18.89	18.38	189,050
October 10, 2025	19.18	18.46	18.46	19.26	18.43	187,037
October 09, 2025	19.14	19.09	19.09	19.14	18.83	163,438
October 08, 2025	19.25	19.13	19.13	19.27	18.99	121,300
October 07, 2025	19.23	19.17	19.17	19.3	19.01	154,300
October 06, 2025	19.14	19.21	19.21	19.28	18.99	153,127
October 03, 2025	18.99	19.08	19.08	19.49	18.97	155,900
October 02, 2025	18.99	18.99	18.99	19.08	18.85	172,600
October 01, 2025	18.94	19.02	19.02	19.05	18.74	187,200
September 30, 2025	19.04	19.01	19.01	19.09	18.84	216,937
September 29, 2025	19.31	19.04	19.04	19.39	18.94	252,657
September 26, 2025	19.32	19.29	19.29	19.53	19.15	215,107
September 25, 2025	19.57	19.27	19.27	19.57	19.15	231,646
September 24, 2025	19.58	19.67	19.67	19.75	19.48	153,300
September 23, 2025	19.77	19.59	19.59	19.95	19.52	150,739
September 22, 2025	19.71	19.77	19.77	19.85	19.58	194,000
September 19, 2025	20.63	19.82	19.82	20.69	19.78	640,600
September 18, 2025	20.4	20.69	20.57	20.87	20.3	297,800
September 17, 2025	20.71	20.35	20.23	21.04	20.31	234,300
September 16, 2025	20.68	20.72	20.6	20.82	20.54	197,700
September 15, 2025	20.59	20.72	20.6	21.05	20.59	197,100
September 12, 2025	21.14	20.91	20.79	21.21	20.75	461,000
September 11, 2025	20.79	21.27	21.27	21.33	20.32	190,279

The Hackett Group, Inc. (HCKT) NASDAQ