The Hackett Group Inc (HCKT) Historical Stock Data
29.17 ↓0.08 (-0.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCKT is down -0.47% a day on average. There have been 10 days where The Hackett Group Inc closed green and 20 days where HCKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-28 | 29.32 | 29.17 | ↓$0.15 (-0.51%) | 28.77 | 29.42 | 150.23K |
| 2025-03-27 | 29.41 | 29.25 | ↓$0.16 (-0.54%) | 28.98 | 29.51 | 114.92K |
| 2025-03-26 | 28.83 | 29.01 | ↑$0.18 (0.62%) | 28.83 | 29.45 | 116.76K |
| 2025-03-25 | 28.92 | 28.82 | ↓$0.10 (-0.35%) | 28.79 | 29.26 | 123.71K |
| 2025-03-24 | 28.83 | 28.86 | ↑$0.03 (0.10%) | 28.55 | 29.03 | 118.29K |
| 2025-03-21 | 28.45 | 28.53 | ↑$0.08 (0.28%) | 28.23 | 28.69 | 214.36K |
| 2025-03-20 | 28.74 | 28.72 | ↓$0.02 (-0.07%) | 28.52 | 29.00 | 107.56K |
| 2025-03-19 | 28.44 | 28.77 | ↑$0.33 (1.16%) | 28.19 | 28.93 | 124.23K |
| 2025-03-18 | 28.23 | 28.36 | ↑$0.13 (0.46%) | 28.08 | 28.56 | 85.54K |
| 2025-03-17 | 28.11 | 28.32 | ↑$0.21 (0.75%) | 28.11 | 28.54 | 94.15K |
| 2025-03-14 | 28.33 | 28.19 | ↓$0.14 (-0.49%) | 27.98 | 28.67 | 86.86K |
| 2025-03-13 | 28.43 | 28.16 | ↓$0.27 (-0.95%) | 27.79 | 29.07 | 146.85K |
| 2025-03-12 | 28.86 | 28.47 | ↓$0.39 (-1.35%) | 28.24 | 29.17 | 104.26K |
| 2025-03-11 | 28.80 | 28.79 | ↓$0.01 (-0.03%) | 28.66 | 29.28 | 97.26K |
| 2025-03-10 | 28.86 | 28.78 | ↓$0.08 (-0.28%) | 28.72 | 29.40 | 155.70K |
| 2025-03-07 | 29.24 | 29.18 | ↓$0.06 (-0.21%) | 28.82 | 29.65 | 160.44K |
| 2025-03-06 | 29.42 | 29.36 | ↓$0.06 (-0.20%) | 29.00 | 29.65 | 94.36K |
| 2025-03-05 | 30.00 | 29.54 | ↓$0.46 (-1.53%) | 29.28 | 30.38 | 162.71K |
| 2025-03-04 | 29.76 | 29.51 | ↓$0.25 (-0.84%) | 29.46 | 29.95 | 108.26K |
| 2025-03-03 | 30.41 | 30.10 | ↓$0.31 (-1.02%) | 29.89 | 30.50 | 163.23K |
| 2025-02-28 | 30.21 | 30.38 | ↑$0.17 (0.56%) | 30.00 | 30.39 | 202.06K |
| 2025-02-27 | 30.99 | 30.29 | ↓$0.70 (-2.26%) | 29.95 | 30.99 | 152.44K |
| 2025-02-26 | 30.06 | 30.58 | ↑$0.52 (1.73%) | 29.96 | 30.79 | 126.44K |
| 2025-02-25 | 30.00 | 30.19 | ↑$0.19 (0.63%) | 29.87 | 30.67 | 154.84K |
| 2025-02-24 | 30.38 | 30.21 | ↓$0.17 (-0.56%) | 29.86 | 30.57 | 212.85K |
| 2025-02-21 | 30.87 | 30.18 | ↓$0.69 (-2.24%) | 29.99 | 31.28 | 201.91K |
| 2025-02-20 | 30.73 | 30.69 | ↓$0.04 (-0.13%) | 29.89 | 30.93 | 209.12K |
| 2025-02-19 | 32.38 | 30.78 | ↓$1.60 (-4.94%) | 30.48 | 34.02 | 250.21K |
| 2025-02-18 | 32.26 | 31.62 | ↓$0.64 (-1.98%) | 31.44 | 32.27 | 152.90K |
| 2025-02-14 | 31.87 | 31.94 | ↑$0.07 (0.22%) | 31.64 | 32.29 | 122.01K |
Create an account or log in to view more rows.
$HCKT puts r going to print tomorrow
$HCKT jeez
$HCKT This stock is the golden ticket.
$HCKT Looking for this cup to breakout.
$HCKT go to the bathroom
come back to green! I like it!
$HCKT diamond balls
$HCKT ready to explode
$HCKT going green
$HCKT it begins tomorrow
$HCKT take what we can get