The Hackett Group Inc (HCKT) Historical Stock Data
31.67 ↑0.11 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, HCKT is up 0.08% a day on average. There have been 15 days where The Hackett Group Inc closed green and 15 days where HCKT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 31.54 | 31.67 | ↑$0.13 (0.41%) | 31.22 | 31.75 | 79.13K |
| 2024-12-02 | 31.46 | 31.56 | ↑$0.10 (0.32%) | 31.16 | 31.78 | 80.51K |
| 2024-11-29 | 31.67 | 31.34 | ↓$0.33 (-1.04%) | 31.19 | 31.78 | 54.12K |
| 2024-11-27 | 31.58 | 31.46 | ↓$0.12 (-0.38%) | 31.11 | 31.80 | 65.35K |
| 2024-11-26 | 31.13 | 31.51 | ↑$0.38 (1.22%) | 31.13 | 31.54 | 90.81K |
| 2024-11-25 | 31.28 | 31.20 | ↓$0.08 (-0.26%) | 31.20 | 31.69 | 86.01K |
| 2024-11-22 | 30.80 | 30.96 | ↑$0.16 (0.52%) | 30.73 | 31.16 | 63.21K |
| 2024-11-21 | 30.77 | 30.68 | ↓$0.09 (-0.29%) | 30.44 | 30.80 | 71.98K |
| 2024-11-20 | 30.38 | 30.55 | ↑$0.17 (0.56%) | 29.99 | 30.58 | 81.66K |
| 2024-11-19 | 30.05 | 30.39 | ↑$0.34 (1.13%) | 29.92 | 30.55 | 92.16K |
| 2024-11-18 | 30.29 | 30.37 | ↑$0.08 (0.26%) | 30.20 | 30.63 | 97.25K |
| 2024-11-15 | 31.00 | 30.32 | ↓$0.68 (-2.19%) | 30.00 | 31.05 | 165.32K |
| 2024-11-14 | 31.33 | 30.81 | ↓$0.52 (-1.66%) | 30.55 | 31.33 | 83.99K |
| 2024-11-13 | 32.07 | 31.35 | ↓$0.72 (-2.25%) | 31.26 | 32.34 | 154.56K |
| 2024-11-12 | 31.40 | 32.02 | ↑$0.62 (1.97%) | 31.40 | 32.09 | 163.09K |
| 2024-11-11 | 31.41 | 31.60 | ↑$0.19 (0.60%) | 31.21 | 31.84 | 130.04K |
| 2024-11-08 | 30.30 | 31.06 | ↑$0.76 (2.51%) | 30.30 | 31.13 | 145.01K |
| 2024-11-07 | 30.78 | 30.27 | ↓$0.51 (-1.66%) | 29.80 | 30.78 | 193.59K |
| 2024-11-06 | 29.54 | 30.74 | ↑$1.20 (4.06%) | 29.54 | 30.75 | 265.50K |
| 2024-11-05 | 27.60 | 28.62 | ↑$1.02 (3.70%) | 25.36 | 28.68 | 338.47K |
| 2024-11-04 | 24.23 | 24.35 | ↑$0.12 (0.50%) | 24.13 | 24.66 | 102.29K |
| 2024-11-01 | 24.38 | 24.22 | ↓$0.16 (-0.66%) | 24.06 | 24.60 | 89.17K |
| 2024-10-31 | 24.57 | 24.32 | ↓$0.25 (-1.02%) | 24.29 | 24.65 | 108.23K |
| 2024-10-30 | 24.71 | 24.57 | ↓$0.14 (-0.57%) | 24.54 | 25.13 | 66.35K |
| 2024-10-29 | 24.67 | 24.69 | ↑$0.02 (0.08%) | 24.64 | 24.88 | 61.98K |
| 2024-10-28 | 24.57 | 24.70 | ↑$0.13 (0.53%) | 24.57 | 24.96 | 107.13K |
| 2024-10-25 | 25.03 | 24.57 | ↓$0.46 (-1.84%) | 24.53 | 25.05 | 75.82K |
| 2024-10-24 | 25.04 | 24.87 | ↓$0.17 (-0.68%) | 24.69 | 25.12 | 98.51K |
| 2024-10-23 | 25.21 | 25.00 | ↓$0.21 (-0.83%) | 24.94 | 25.27 | 67.88K |
| 2024-10-22 | 25.45 | 25.32 | ↓$0.13 (-0.51%) | 25.19 | 25.54 | 42.91K |
Create an account or log in to view more rows.
$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
$HCKT we want higher!!!
$HCKT go green today and we gap up tomrrow
$HCKT Hedgies
we aren't going anywhere!