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

13.33
+0.42 (3.25%)
NASDAQ · Last Trade: Apr 14th, 11:45 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
3/24/202613.3213.3212.7312.74262,73112.74
3/23/202613.3813.6313.1713.43280,24213.43
3/20/202613.3413.5313.0213.18506,34513.18
3/19/202613.1913.5912.9113.39406,59813.39
3/18/202613.5413.5413.1913.25537,26613.25
3/17/202613.7014.0013.5613.58296,02713.58
3/16/202613.9713.9713.5813.63331,38813.63
3/13/202614.2114.2113.5413.85410,91613.85
3/12/202614.1514.5914.0114.11318,91914.11
3/11/202614.0114.4413.7414.31417,78314.31
3/10/202614.5614.6613.9414.08485,45814.08
3/09/202614.2114.8714.0014.73436,32914.73
3/06/202614.0414.2513.7914.21241,13114.21
3/05/202614.0914.4214.0914.33234,08014.33
3/04/202613.9714.1413.7514.09228,65414.09
3/03/202613.5414.0913.5313.88381,54813.88
3/02/202613.3813.7813.3113.73367,81213.73
2/27/202613.8513.8513.4313.66292,72813.66
2/26/202613.5214.0313.5213.99405,97613.99
2/25/202613.2513.5712.9113.50434,71513.50
2/24/202612.9213.4912.9213.15440,56413.15
2/23/202613.8913.8912.7612.98434,90412.98
2/20/202614.3714.5113.8613.96578,67413.96
2/19/202614.8314.9514.0514.52660,71614.52
2/18/202615.0015.2513.8715.22607,32215.22
2/17/202614.0314.0513.5413.83392,89913.83
2/13/202613.8714.1413.7413.93250,89113.93
2/12/202614.5014.5013.6113.80318,47213.80
2/11/202615.3515.5314.2114.38337,41214.38
2/10/202615.6115.7615.2815.31173,05015.31
2/09/202616.1016.1015.5815.62184,04615.62
2/06/202616.0716.2315.8816.17225,10216.17
2/05/202616.4816.6615.9316.03276,41116.03
2/04/202617.1317.3316.4516.48200,92216.48
2/03/202618.5718.5716.9017.04232,48917.04
2/02/202618.3118.8718.3118.70180,80018.70
1/30/202618.3318.5018.1818.25410,98418.25
1/29/202618.6918.7518.2918.53137,87118.53
1/28/202619.2119.2518.6218.63151,38418.63
1/27/202619.4419.4419.1619.24103,45319.24
1/26/202619.6119.6819.3319.51134,13619.51
1/23/202619.8219.8719.5019.65163,62519.65
1/22/202619.7020.4019.7019.88194,70319.88
1/21/202619.7920.1119.5019.66178,37719.66
1/20/202620.0220.1819.7019.74269,29119.74
1/16/202620.3820.3920.1920.34147,18820.34
1/15/202620.4120.6020.3320.39322,56820.39