Get the Stockscreener App
19.27
2.03%
-0.40
After Hours:
19.27
Hackett Group Inc Stock (HCKT) Price History
The historical daily chart and data for Hackett Group Inc stock (HCKT), show that the latest closing stock price as of September 25, 2025, is $19.27.
- Hackett Group Inc all-time high stock price is $34.02, occurred on February 19, 2025.
- The lowest Hackett Group Inc stock price recorded was $5.78 on March 03, 2014. Since then, Hackett Group Inc's stock price has risen over 233.39% to $19.27 now.
- The 52-week high stock price for HCKT is $34.02, representing a 76.56% increase from the current share price, occurred on February 19, 2025.
- The 52-week low stock price for HCKT is $19.39, indicating a 0.61% decrease from the current share price, occurred on August 06, 2025.
- The closing price of Hackett Group Inc (HCKT) stock in the beginning of 2024 was $21.07. The stock closed the year at $20.37, a loss of over -3.32% for the year.
The table below shows more information about HCKT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 25, 2025 | $19.57 | $19.15 | $0.42 | 231,645.0 | -2.03% |
| Sep 24, 2025 | $19.75 | $19.48 | $0.265 | 153,299.0 | +0.41% |
| Sep 23, 2025 | $19.95 | $19.52 | $0.435 | 147,511.0 | -0.91% |
| Sep 22, 2025 | $19.85 | $19.58 | $0.2726 | 190,920.0 | -0.25% |
| Sep 19, 2025 | $20.69 | $19.78 | $0.91 | 640,553.0 | -4.20% |
| Sep 18, 2025 | $20.87 | $20.30 | $0.57 | 297,546.0 | +1.67% |
| Sep 17, 2025 | $21.04 | $20.31 | $0.725 | 234,249.0 | -1.79% |
| Sep 16, 2025 | $20.82 | $20.54 | $0.275 | 197,675.0 | +0.00% |
| Sep 15, 2025 | $21.05 | $20.59 | $0.46 | 195,891.0 | -0.91% |
| Sep 12, 2025 | $21.21 | $20.75 | $0.465 | 297,942.0 | -1.69% |
| Sep 11, 2025 | $21.33 | $20.32 | $1.01 | 190,241.0 | +4.01% |
| Sep 10, 2025 | $20.97 | $20.37 | $0.60 | 202,229.0 | -2.29% |
| Sep 09, 2025 | $21.17 | $20.66 | $0.51 | 145,418.0 | -0.29% |
| Sep 08, 2025 | $21.02 | $20.68 | $0.34 | 169,154.0 | +0.24% |
| Sep 05, 2025 | $21.07 | $20.54 | $0.525 | 154,161.0 | +0.87% |
| Sep 04, 2025 | $20.79 | $20.24 | $0.55 | 195,952.0 | +1.91% |
| Sep 03, 2025 | $20.60 | $20.23 | $0.3722 | 200,670.0 | -1.07% |
| Sep 02, 2025 | $20.77 | $20.30 | $0.475 | 285,477.0 | -1.10% |
| Aug 29, 2025 | $20.90 | $20.49 | $0.41 | 206,301.0 | +0.82% |
| Aug 28, 2025 | $20.95 | $20.45 | $0.4997 | 189,705.0 | -0.10% |
| Aug 27, 2025 | $21.04 | $20.51 | $0.53 | 252,543.0 | -1.20% |
| Aug 26, 2025 | $21.07 | $20.75 | $0.315 | 321,872.0 | +0.14% |
Hackett Group Inc Stock (HCKT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Hackett Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of HCKT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Hackett Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Hackett Group Inc Stock (HCKT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $21.33 | $19.15 | $2.18 | 4,362,178.0 | -7.44% |
| Aug, 2025 | $23.72 | $19.39 | $4.33 | 7,739,914.0 | -10.99% |
| Jul, 2025 | $26.09 | $22.69 | $3.40 | 3,816,892.0 | -7.99% |
| Jun, 2025 | $25.61 | $23.07 | $2.54 | 3,544,197.0 | +3.67% |
| May, 2025 | $26.76 | $21.44 | $5.32 | 4,255,041.0 | -3.99% |
| Apr, 2025 | $29.52 | $25.00 | $4.51 | 2,749,065.0 | -12.59% |
| Mar, 2025 | $30.50 | $27.79 | $2.71 | 2,643,757.0 | -3.82% |
| Feb, 2025 | $34.02 | $29.86 | $4.16 | 2,566,867.0 | -1.62% |
| Jan, 2025 | $31.50 | $28.65 | $2.85 | 1,455,821.0 | +0.52% |
Hackett Group Inc Stock (HCKT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $32.83 | $30.05 | $2.78 | 1,769,939.0 | -2.04% |
| Nov, 2024 | $32.34 | $24.06 | $8.28 | 2,458,054.0 | +28.87% |
| Oct, 2024 | $26.32 | $24.29 | $2.04 | 1,658,457.0 | -7.42% |
| Sep, 2024 | $27.06 | $24.73 | $2.32 | 2,306,727.0 | -0.87% |
| Aug, 2024 | $27.58 | $24.69 | $2.89 | 2,888,872.0 | -2.86% |
| Jul, 2024 | $27.68 | $21.12 | $6.56 | 2,411,221.0 | +25.60% |
| Jun, 2024 | $22.72 | $21.36 | $1.36 | 1,763,066.0 | -2.64% |
| May, 2024 | $22.48 | $20.23 | $2.25 | 2,283,969.0 | +2.86% |
| Apr, 2024 | $24.34 | $21.69 | $2.65 | 1,833,550.0 | -10.74% |
| Mar, 2024 | $25.23 | $23.78 | $1.45 | 1,722,371.0 | -1.70% |
| Feb, 2024 | $26.69 | $22.38 | $4.31 | 2,170,313.0 | +6.92% |
| Jan, 2024 | $24.25 | $21.43 | $2.82 | 1,659,464.0 | +1.54% |
Hackett Group Inc Stock (HCKT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $23.31 | $21.51 | $1.80 | 2,092,383.0 | +2.06% |
| Nov, 2023 | $23.74 | $20.59 | $3.15 | 1,666,607.0 | +0.09% |
| Oct, 2023 | $24.57 | $21.48 | $3.09 | 1,720,787.0 | -5.51% |
| Sep, 2023 | $24.65 | $22.70 | $1.95 | 2,305,866.0 | +0.08% |
| Aug, 2023 | $24.82 | $22.31 | $2.51 | 2,239,033.0 | +1.38% |
| Jul, 2023 | $23.67 | $21.48 | $2.19 | 1,689,080.0 | +4.03% |
| Jun, 2023 | $22.50 | $19.16 | $3.34 | 2,699,167.0 | +15.27% |
| May, 2023 | $20.19 | $17.18 | $3.01 | 3,785,760.0 | +4.47% |
| Apr, 2023 | $19.19 | $18.12 | $1.07 | 2,313,112.0 | +0.43% |
| Mar, 2023 | $19.50 | $17.10 | $2.40 | 4,293,628.0 | -0.86% |
| Feb, 2023 | $22.77 | $17.86 | $4.90 | 3,612,439.0 | -15.66% |
| Jan, 2023 | $22.59 | $20.18 | $2.41 | 3,194,044.0 | +8.49% |
2.18%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):