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

10.54
+0.05 (0.48%)
NASDAQ· Last Trade: Jun 24th, 6:34 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/23/202610.2610.7710.0710.49310,02110.49
6/22/202610.1910.349.9510.25332,80710.25
6/18/202610.5810.7410.0110.40702,69910.40
6/17/202610.7210.9410.4510.59435,96510.59
6/16/202610.7111.0110.5810.76232,00510.76
6/15/202611.0711.0810.6010.64557,88110.64
6/12/202610.8511.1910.5511.00186,30211.00
6/10/202611.0011.3110.9110.92263,24710.92
6/09/202610.8911.2510.8411.00182,40711.00
6/08/202610.8911.1310.7210.91218,47810.91
6/05/202611.0011.0110.5810.93304,91610.93
6/04/202611.1511.4411.0211.07198,79111.07
6/03/202611.4711.4710.8011.00350,15811.00
6/02/202612.0012.0111.3911.54324,34311.54
6/01/202611.6712.2011.5212.06350,47812.06
5/29/20260.0011.6811.1411.531,083,30611.53
5/28/202611.1811.4811.0111.37333,37011.37
5/27/202611.0611.2010.8011.19251,41011.19
5/26/202611.1311.2010.8511.06497,28711.06
5/22/202610.6711.2010.4611.11391,36111.11
5/21/202610.0010.669.7410.64464,64610.64
5/20/20269.6510.069.4110.04586,50810.04
5/19/20269.369.969.279.63498,9039.63
5/18/20269.429.709.359.44426,5279.44
5/15/20269.449.729.429.46451,4949.46
5/14/20269.329.719.299.57556,3409.57
5/13/202610.1510.179.159.22586,1759.22
5/12/202610.4110.5510.0010.24679,19810.24
5/11/202610.6310.6910.2010.37786,08910.37
5/08/202611.3111.3110.5510.74402,83210.74
5/07/202610.2611.6010.2511.41731,28911.41
5/06/202610.6411.099.4810.211,377,94610.21
5/05/202613.7614.1413.5213.89341,50913.89
5/04/202613.4313.9413.4313.70270,06413.70
5/01/202613.0413.4912.9313.49235,64713.49
4/30/202612.9613.0712.7912.91203,33312.91
4/29/202613.0113.1512.8613.07206,41913.07
4/28/202612.8013.3412.8013.14171,72113.14
4/27/202612.9813.2012.8512.86184,21512.86
4/24/202612.5413.0712.3112.98296,80612.98
4/23/202613.9113.9512.4812.61247,51512.61
4/22/202613.9114.0113.7513.85235,65913.85
4/21/202614.2314.4613.9413.95187,73313.95
4/20/202613.9214.2013.9014.14224,59614.14
4/17/202613.7114.0213.7113.96283,51313.96
4/16/202613.6913.8513.4813.50256,91813.50
4/15/202613.3413.7913.3413.69202,69913.69
4/14/202612.9113.4112.9113.33316,63913.33
4/13/202612.4013.0512.3112.91377,28312.91
4/10/202612.8712.8912.4112.44187,04212.44
4/09/202613.0513.0812.6012.87219,08112.87
4/08/202613.7013.7013.0313.11153,60113.11
4/07/202613.2913.4413.1313.19161,31313.19
4/06/202613.3313.4713.1813.34233,05113.34
4/02/202612.6713.3112.5613.31307,94713.31
4/01/202613.1713.1712.6212.91187,49712.91
3/31/202613.0813.0912.7913.01255,56413.01
3/30/202612.4212.8712.3512.85356,21912.85
3/27/202612.5512.6512.1912.38257,66912.38
3/26/202612.4913.1112.4912.74315,37212.74
3/25/202612.8412.9812.3212.56298,45212.56