Home

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

20.72
-0.19 (-0.91%)
NASDAQ · Last Trade: Sep 15th, 10:22 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
9/15/202520.5921.0520.5920.72197,10120.72
9/12/202521.1421.2120.7520.91461,04520.91
9/11/202520.7921.3320.3221.27190,27921.27
9/10/202520.9720.9720.3720.45366,53120.45
9/09/202521.0221.1720.6620.93145,45820.93
9/08/202520.9421.0220.6820.99169,15420.99
9/05/202520.7321.0720.5420.94154,16120.94
9/04/202520.4220.7920.2420.76195,95220.76
9/03/202520.4720.6020.2320.37200,67020.37
9/02/202520.5920.7720.3020.59285,47720.59
8/29/202520.6720.9020.4920.82206,30120.82
8/28/202520.7920.9520.4520.65189,70520.65
8/27/202520.9221.0420.5120.67252,56320.67
8/26/202520.8621.0720.7520.92321,87220.92
8/25/202521.1021.1020.6820.89242,33920.89
8/22/202520.1721.1320.1721.09284,78121.09
8/21/202520.0220.4119.9319.99358,87319.99
8/20/202520.4820.6220.0720.13360,10720.13
8/19/202520.5520.8220.3820.46244,95820.46
8/18/202520.2720.5520.0720.49356,93520.49
8/15/202520.4320.4920.0120.27462,67720.27
8/14/202521.0521.0520.2420.33274,98720.33
8/13/202520.9421.4020.8421.24306,48121.24
8/12/202520.6021.2320.2120.95387,99220.95
8/11/202520.7720.9120.2520.47349,99720.47
8/08/202520.9021.0620.5520.68446,23720.68
8/07/202521.0421.2120.6220.88437,37820.88
8/06/202519.8021.3819.3920.711,140,77220.71
8/05/202523.2023.2822.6822.78338,65522.78
8/04/202523.0223.7222.9623.28398,93523.28
8/01/202523.1423.1422.7723.00390,84723.00
7/31/202523.0223.6522.6923.39402,58323.39
7/30/202523.1623.3022.9123.09225,70123.09
7/29/202523.3623.3822.8623.00197,82123.00
7/28/202523.3023.3423.0923.2186,82723.21
7/25/202523.1423.3422.9523.27103,76423.27
7/24/202523.4823.5323.1623.1899,70023.18
7/23/202523.3323.5423.2523.53132,15423.53
7/22/202523.2223.7223.2223.33161,96823.33
7/21/202523.5223.6623.1923.23248,91923.23
7/18/202523.9824.1223.1923.32382,88623.32
7/17/202523.8924.1723.7523.75234,06823.75
7/16/202524.0324.7123.8723.92146,38623.92
7/15/202524.6124.7723.7923.82242,11823.82
7/14/202524.6224.9524.4824.62150,25224.62
7/11/202525.1325.2824.6024.66197,84724.66
7/10/202525.9526.0125.2825.28170,54825.28
7/09/202525.8126.0225.5825.92153,12525.92
7/08/202525.6026.0925.5225.79191,16425.79
7/07/202525.6725.9425.3125.44193,50825.44
7/03/202525.2625.8225.1825.68160,76725.68
7/02/202525.4425.5025.1025.15124,95625.15
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