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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.37	13.96	13.96	14.51	13.86	578,700
February 19, 2026	14.83	14.52	14.52	14.95	14.06	660,716
February 18, 2026	15	15.22	15.22	15.25	13.87	607,334
February 17, 2026	14.03	13.83	13.83	14.05	13.54	393,833
February 13, 2026	13.87	13.93	13.93	14.14	13.74	250,900
February 12, 2026	14.5	13.8	13.8	14.5	13.61	318,500
February 11, 2026	15.4	14.38	14.38	15.53	14.21	337,419
February 10, 2026	15.61	15.31	15.31	15.76	15.28	173,100
February 09, 2026	16.1	15.62	15.62	16.1	15.58	184,046
February 06, 2026	16.07	16.17	16.17	16.23	15.89	225,102
February 05, 2026	16.48	16.03	16.03	16.66	15.93	276,460
February 04, 2026	17.13	16.48	16.48	17.33	16.45	200,922
February 03, 2026	18.57	17.04	17.04	18.57	16.9	232,691
February 02, 2026	18.31	18.7	18.7	18.87	18.31	180,800
January 30, 2026	18.33	18.25	18.25	18.51	18.18	411,000
January 29, 2026	18.69	18.53	18.53	18.75	18.29	137,900
January 28, 2026	19.21	18.63	18.63	19.26	18.62	151,400
January 27, 2026	19.44	19.24	19.24	19.44	19.16	103,553
January 26, 2026	19.61	19.51	19.51	19.68	19.33	134,136
January 23, 2026	19.82	19.65	19.65	19.87	19.5	163,625
January 22, 2026	19.7	19.88	19.88	20.4	19.7	194,703
January 21, 2026	19.79	19.66	19.66	20.11	19.5	178,400
January 20, 2026	20.02	19.74	19.74	20.18	19.7	269,300
January 16, 2026	20.38	20.34	20.34	20.39	20.19	147,200
January 15, 2026	20.41	20.39	20.39	20.6	20.33	322,600
January 14, 2026	20.31	20.46	20.46	20.55	20.17	197,600
January 13, 2026	20.64	20.3	20.3	20.64	20.25	178,016
January 12, 2026	20.17	20.58	20.58	20.64	20.1	159,488
January 09, 2026	20.29	20.28	20.28	20.5	20.07	140,105
January 08, 2026	19.81	20.28	20.28	20.31	19.77	168,203
January 07, 2026	20.07	19.93	19.93	20.07	19.7	125,378
January 06, 2026	19.79	20.01	20.01	20.08	19.7	172,036
January 05, 2026	19.56	19.84	19.84	20.16	19.45	236,119
January 02, 2026	19.78	19.55	19.55	19.78	19.41	348,000
December 31, 2025	19.8	19.63	19.63	19.8	19.54	150,637
December 30, 2025	19.93	19.82	19.82	20	19.74	120,600
December 29, 2025	19.99	19.95	19.95	20.06	19.84	138,100
December 26, 2025	19.99	19.97	19.97	20.09	19.79	308,003
December 24, 2025	20.01	20.04	20.04	20.08	19.86	216,447
December 23, 2025	19.74	19.87	19.87	20.02	19.65	305,000
December 22, 2025	19.9	19.94	19.82	20.17	19.86	410,800
December 19, 2025	19.92	19.94	19.82	20.02	19.83	343,100
December 18, 2025	20.4	20.01	19.89	20.41	19.94	236,238
December 17, 2025	20.55	20.17	20.05	20.68	20.13	224,802
December 16, 2025	19.86	20.55	20.43	20.65	19.83	739,218
December 15, 2025	20.1	19.86	19.74	20.1	19.6	307,200
December 12, 2025	19.97	19.98	19.98	20.04	19.66	530,857
December 11, 2025	20.19	19.88	19.88	20.41	19.84	751,016
December 10, 2025	19.64	20.11	20.11	20.16	19.64	577,219
December 09, 2025	19.07	19.66	19.66	19.71	18.99	246,500
December 08, 2025	19.5	18.98	18.98	19.73	18.95	482,700
December 05, 2025	18.93	19.43	19.43	19.49	18.78	395,900
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

The Hackett Group, Inc. (HCKT) NASDAQ