Home

The Hackett Group, Inc. - Common Stock (HCKT)

25.15
+0.00 (0.00%)
NASDAQ · Last Trade: Jul 3rd, 7:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For The Hackett Group, Inc. - Common Stock (HCKT)

DateOpenHighLowCloseVolumeAdjusted Close
7/02/202525.4425.5025.1525.15124,95625.15
7/01/202525.4225.9725.3525.42121,06325.42
6/30/202525.3425.6125.2225.42246,61525.42
6/27/202525.2125.4624.8225.16251,55925.16
6/26/202525.2925.3024.9325.14238,52325.14
6/25/202525.4925.5525.1025.16291,65125.16
6/24/202524.3825.5924.1925.53411,79325.53
6/23/202523.5024.1523.4124.15333,02624.15
6/20/202523.7423.7723.0723.50306,38023.50
6/18/202524.0824.1623.6423.68175,23023.56
6/17/202524.2024.4624.0524.08261,20123.96
6/16/202524.2524.7024.2524.41290,18724.29
6/13/202524.5324.5324.0724.10229,28123.98
6/12/202524.8224.8224.5624.70107,77924.57
6/11/202525.1725.2424.8224.83128,87024.70
6/10/202524.9825.2024.7925.09213,79724.96
6/09/202525.0325.1224.8624.91207,10024.78
6/06/202524.7425.0224.6625.00106,19024.87
6/05/202524.5124.6024.2224.55112,57224.43
6/04/202524.6524.7124.3624.5389,79224.41
6/03/202523.9724.6123.9224.56135,71424.44
6/02/202524.4124.5023.9624.02155,74123.90
5/30/202524.6924.7324.3524.52211,06024.40
5/29/202524.5825.2724.3024.6997,18024.56
5/28/202525.0925.0924.4724.53165,85324.41
5/27/202524.7525.2124.6125.15182,36025.02
5/23/202524.2824.6424.2824.56155,32824.44
5/22/202524.9525.4624.7924.79186,52224.66
5/21/202525.3025.5624.9624.96215,19424.83
5/20/202525.7925.9425.5525.57182,10025.44
5/19/202525.5725.8925.5225.86188,22825.73
5/16/202525.8526.2925.6925.85172,58125.72
5/15/202525.6525.9825.1625.81212,84425.68
5/14/202525.6825.7625.3625.64168,11625.51
5/13/202525.7825.9425.3825.76169,07925.63
5/12/202524.8725.8424.8725.60217,53325.47
5/09/202524.6124.9224.3024.77198,13024.64
5/08/202524.1524.7023.6524.66433,01724.54
5/07/202523.2225.0021.4423.94820,24623.82
5/06/202526.4026.5325.9826.01195,73725.88
5/05/202526.1026.7626.1026.66145,76126.52
5/02/202525.7826.3525.7426.32109,71426.19
5/01/202525.5525.8625.4025.66126,80225.53
4/30/202525.5725.8325.0125.54147,89025.41
4/29/202525.2625.8025.0425.77168,35825.64
4/28/202525.5525.7225.0725.34140,27525.21
4/25/202525.5625.6925.0025.5872,44125.45
4/24/202525.4625.7625.3225.6586,17125.52
4/23/202526.0826.2025.3425.52145,37925.39
4/22/202525.4525.7925.0725.64126,37425.51
4/21/202525.6226.1825.1325.2183,83125.08
4/17/202526.0126.4825.7025.8693,19325.73
4/16/202526.1626.4225.8326.0387,92225.90
4/15/202526.3426.6026.2026.2594,85526.12
4/14/202526.8527.0425.9926.36139,36926.23
4/11/202526.6927.6126.0026.26120,05326.13
4/10/202526.4827.0125.7326.34142,79126.21
4/09/202525.8327.7525.5426.90219,30926.76
4/08/202527.1628.1325.7026.03163,07425.90
4/07/202526.4127.6025.3626.54249,21226.41
4/04/202527.6027.9926.8627.15172,48327.01
4/03/202528.4228.5727.8328.23115,23128.09