The Hackett Group, Inc.HCKTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $18.40 | $18.87 | $18.40 | $18.75 | 78,172 |
| 1/30/2026 | $18.33 | $18.51 | $18.18 | $18.25 | 411,000 |
| 1/29/2026 | $18.69 | $18.75 | $18.29 | $18.53 | 137,900 |
| 1/28/2026 | $19.21 | $19.26 | $18.62 | $18.63 | 151,400 |
| 1/27/2026 | $19.44 | $19.44 | $19.16 | $19.24 | 103,553 |
| 1/26/2026 | $19.61 | $19.68 | $19.33 | $19.51 | 134,136 |
| 1/23/2026 | $19.82 | $19.87 | $19.50 | $19.65 | 163,625 |
| 1/22/2026 | $19.70 | $20.40 | $19.70 | $19.88 | 194,703 |
| 1/21/2026 | $19.79 | $20.11 | $19.50 | $19.66 | 178,400 |
| 1/20/2026 | $20.02 | $20.18 | $19.70 | $19.74 | 269,300 |
| 1/16/2026 | $20.38 | $20.39 | $20.19 | $20.34 | 147,200 |
| 1/15/2026 | $20.41 | $20.60 | $20.33 | $20.39 | 322,600 |
| 1/14/2026 | $20.31 | $20.55 | $20.17 | $20.46 | 197,600 |
| 1/13/2026 | $20.64 | $20.64 | $20.25 | $20.30 | 178,016 |
| 1/12/2026 | $20.17 | $20.64 | $20.10 | $20.58 | 159,488 |
| 1/9/2026 | $20.29 | $20.50 | $20.07 | $20.28 | 140,105 |
| 1/8/2026 | $19.81 | $20.31 | $19.77 | $20.28 | 168,203 |
| 1/7/2026 | $20.07 | $20.15 | $19.72 | $19.93 | 128,100 |
| 1/6/2026 | $19.79 | $20.08 | $19.70 | $20.01 | 172,036 |
| 1/5/2026 | $19.56 | $20.16 | $19.45 | $19.84 | 236,119 |
| 1/2/2026 | $19.78 | $19.78 | $19.41 | $19.55 | 348,000 |
| 12/31/2025 | $19.80 | $19.80 | $19.54 | $19.63 | 150,637 |
| 12/30/2025 | $19.93 | $20.00 | $19.74 | $19.82 | 120,600 |
| 12/29/2025 | $19.99 | $20.06 | $19.84 | $19.95 | 138,100 |
| 12/26/2025 | $19.99 | $20.09 | $19.79 | $19.97 | 308,003 |
| 12/24/2025 | $20.01 | $20.08 | $19.86 | $20.04 | 216,447 |
| 12/23/2025 | $19.74 | $20.02 | $19.65 | $19.87 | 305,000 |
| 12/22/2025 | $19.90 | $20.17 | $19.86 | $19.94 | 410,800 |
| 12/19/2025 | $19.92 | $20.02 | $19.83 | $19.94 | 343,100 |
| 12/18/2025 | $20.40 | $20.41 | $19.94 | $20.01 | 236,238 |
| 12/17/2025 | $20.55 | $20.68 | $20.13 | $20.17 | 224,802 |
| 12/16/2025 | $19.86 | $20.65 | $19.83 | $20.55 | 739,218 |
| 12/15/2025 | $20.10 | $20.10 | $19.60 | $19.86 | 307,200 |
| 12/12/2025 | $19.97 | $20.04 | $19.66 | $19.98 | 530,857 |
| 12/11/2025 | $20.19 | $20.41 | $19.84 | $19.88 | 751,016 |
| 12/10/2025 | $19.64 | $20.16 | $19.64 | $20.11 | 577,219 |
| 12/9/2025 | $19.07 | $19.71 | $18.99 | $19.66 | 246,500 |
| 12/8/2025 | $19.50 | $19.73 | $18.95 | $18.98 | 482,700 |
| 12/5/2025 | $18.93 | $19.49 | $18.78 | $19.43 | 395,900 |
| 12/4/2025 | $19.08 | $19.31 | $18.93 | $19.12 | 530,000 |
| 12/3/2025 | $18.85 | $19.25 | $18.71 | $19.17 | 436,200 |
| 12/2/2025 | $18.84 | $18.84 | $18.62 | $18.81 | 435,222 |
| 12/1/2025 | $18.39 | $18.91 | $18.30 | $18.69 | 461,800 |
| 11/28/2025 | $18.41 | $18.49 | $18.33 | $18.47 | 223,600 |
| 11/26/2025 | $18.57 | $18.62 | $18.34 | $18.40 | 282,400 |
| 11/25/2025 | $18.52 | $18.85 | $18.50 | $18.65 | 347,608 |
| 11/24/2025 | $18.16 | $18.42 | $17.99 | $18.42 | 325,839 |
| 11/21/2025 | $17.67 | $18.35 | $17.60 | $18.16 | 329,900 |
| 11/20/2025 | $18.00 | $18.11 | $17.62 | $17.65 | 308,200 |
| 11/19/2025 | $18.15 | $18.21 | $17.77 | $17.77 | 292,709 |
| 11/18/2025 | $18.25 | $18.33 | $18.10 | $18.12 | 352,800 |
| 11/17/2025 | $18.39 | $18.46 | $18.24 | $18.26 | 351,500 |
| 11/14/2025 | $18.20 | $18.45 | $18.10 | $18.45 | 377,533 |
| 11/13/2025 | $18.46 | $18.60 | $18.27 | $18.32 | 404,000 |
| 11/12/2025 | $18.60 | $18.71 | $18.45 | $18.54 | 219,626 |
| 11/11/2025 | $18.45 | $18.70 | $18.40 | $18.57 | 260,300 |
| 11/10/2025 | $18.75 | $18.75 | $18.32 | $18.43 | 240,300 |
| 11/7/2025 | $18.71 | $18.77 | $18.44 | $18.57 | 349,800 |
| 11/6/2025 | $19.05 | $19.25 | $18.66 | $18.77 | 601,800 |
| 11/5/2025 | $18.92 | $19.17 | $18.68 | $18.94 | 1.28M |
| 11/4/2025 | $17.88 | $18.16 | $17.52 | $17.66 | 421,000 |