Free Trial

The Hackett Group (HCKT) Stock Chart & Stock Price History

→ Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning (From American Hartford Gold Group) (Ad)
Free HCKT Stock Alerts
$21.92
-0.41 (-1.84%)
(As of 01:12 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

The Hackett Group Stock Price Performance

5 Day
Performance
-3.01%
1 Month
Performance
-9.35%
3 Month
Performance
-6.56%
6 Month
Performance
-2.01%
Year-To-Date
Performance
-3.73%
1 Year
Performance
+19.00%
Receive HCKT Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for The Hackett Group and its competitors with MarketBeat's FREE daily newsletter

Ad American Hartford Gold Group
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning
Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.
GET THE FREE GUIDE

HCKT Stock Chart for Thursday, April, 25, 2024

HCKT Chart by TradingView

The Hackett Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2024$22.47$22.33
-0.62%		$22.51$22.1967,505 shs$615.86 million
04/23/2024$22.50$22.47
-0.13%		$22.69$22.4266,322 shs$619.72 million
04/22/2024$22.60$22.50
-0.44%		$22.88$22.41101,419 shs$620.55 million
04/19/2024$22.47$22.60
+0.58%		$22.64$22.39102,276 shs$623.42 million
04/18/2024$22.44$22.47
+0.13%		$22.74$22.38140,141 shs$619.72 million
04/17/2024$22.43$22.44
+0.04%		$22.73$22.22116,593 shs$618.90 million
04/16/2024$22.41$22.43
+0.09%		$22.46$22.25100,722 shs$618.62 million
04/15/2024$22.71$22.41
-1.32%		$22.79$22.2769,678 shs$618.07 million
04/12/2024$23.19$22.71
-2.07%		$23.19$22.7156,401 shs$626.34 million
04/11/2024$22.91$23.19
+1.22%		$23.24$22.9673,859 shs$639.58 million
04/10/2024$23.41$22.91
-2.14%		$23.19$22.6887,158 shs$631.86 million
04/09/2024$23.24$23.41
+0.73%		$23.41$23.1974,877 shs$645.65 million
04/08/2024$23.32$23.24
-0.34%		$23.46$23.2386,280 shs$640.96 million
04/05/2024$23.61$23.32
-1.23%		$23.58$23.2852,868 shs$643.28 million
04/04/2024$23.64$23.61
-0.13%		$23.88$23.5999,287 shs$651.16 million
04/03/2024$23.66$23.64
-0.08%		$23.82$23.4975,148 shs$651.99 million
04/02/2024$24.18$23.66
-2.15%		$24.19$23.5580,105 shs$652.54 million
04/01/2024$24.30$24.18
-0.49%		$24.33$24.0676,501 shs$666.88 million
03/29/2024$24.30$24.30$24.41$24.08137,104 shs$670.19 million
03/28/2024$23.99$24.30
+1.29%		$24.41$24.08137,104 shs$670.19 million
03/27/2024$23.92$23.99
+0.29%		$24.12$23.9392,555 shs$661.64 million
03/26/2024$24.18$23.92
-1.08%		$24.23$23.8976,642 shs$660.19 million
03/25/2024$24.06$24.18
+0.50%		$24.40$23.8791,200 shs$667.37 million
03/22/2024$24.42$24.06
-1.47%		$24.49$24.0268,144 shs$664.06 million
03/21/2024$24.55$24.42
-0.53%		$24.65$24.3596,405 shs$673.99 million
03/20/2024$24.28$24.55
+1.11%		$24.57$24.00113,136 shs$677.51 million
03/19/2024$23.84$24.28
+1.85%		$24.33$23.7980,289 shs$670.13 million
03/18/2024$24.18$23.84
-1.41%		$24.24$23.8386,785 shs$657.98 million
03/15/2024$24.08$24.18
+0.42%		$24.36$23.85168,740 shs$667.30 million
03/14/2024$24.46$24.08
-1.55%		$24.39$23.7873,639 shs$664.61 million
03/13/2024$24.82$24.46
-1.45%		$24.92$24.3965,617 shs$675.10 million
03/12/2024$24.79$24.82
+0.12%		$24.87$24.5563,670 shs$685.03 million
03/11/2024$24.70$24.79
+0.36%		$24.79$24.4251,464 shs$684.20 million
03/08/2024$24.65$24.70
+0.20%		$25.12$24.6360,777 shs$681.72 million
03/07/2024$24.64$24.65
+0.04%		$24.84$24.5358,054 shs$680.34 million
03/06/2024$24.69$24.64
-0.20%		$24.92$24.5872,928 shs$679.99 million
03/05/2024$25.01$24.69
-1.28%		$24.92$24.5988,547 shs$672.56 million
03/04/2024$24.96$25.01
+0.20%		$25.22$24.8871,048 shs$681.27 million
03/01/2024$24.72$24.96
+0.97%		$25.10$24.51105,671 shs$679.86 million
02/29/2024$24.99$24.72
-1.08%		$25.26$24.51180,035 shs$673.37 million
Rich Dad Poor Dad Author Shocks Millions With 2024 Crash Warning (Ad)

Dave Ramsey Is Dangerously Wrong And Here’s Why>> Asked whether we’re on the cusp of a US Dollar crash, Dave Ramsey made a stunning miscalculation while live on air: “Am I worried about this? Absolutely not.” Frankly, I've never seen someone so confident in being wrong… Because what’s happening to the US Dollar is not something you should “keep an eye on”… But instead, is an imminent threat you should get ahead of right NOW.

GET THE FREE GUIDE
02/28/2024$25.08$24.99
-0.36%		$25.01$24.5585,883 shs$680.73 million
02/27/2024$25.13$25.08
-0.20%		$25.46$24.9990,842 shs$683.18 million
02/26/2024$24.42$25.13
+2.91%		$25.20$24.24119,868 shs$684.54 million
02/23/2024$24.34$24.42
+0.33%		$24.69$24.2297,968 shs$665.20 million
02/22/2024$25.05$24.34
-2.83%		$25.38$24.30148,752 shs$663.02 million
02/21/2024$22.92$25.05
+9.29%		$26.69$23.76304,411 shs$682.31 million
02/20/2024$23.36$22.92
-1.88%		$23.35$22.87104,723 shs$624.34 million
02/19/2024$23.36$23.36$23.88$23.3582,500 shs$636.33 million
02/16/2024$23.85$23.36
-2.05%		$23.88$23.3582,576 shs$636.33 million
02/15/2024$23.40$23.85
+1.92%		$23.95$23.55127,585 shs$649.67 million
02/14/2024$22.92$23.40
+2.09%		$23.42$23.04132,663 shs$637.42 million
02/13/2024$24.08$22.92
-4.82%		$23.64$22.79124,484 shs$624.34 million
02/12/2024$23.36$24.08
+3.08%		$24.19$23.47105,516 shs$655.94 million
02/09/2024$23.10$23.36
+1.13%		$23.44$23.0488,871 shs$636.33 million
02/08/2024$22.44$23.10
+2.94%		$23.10$22.4469,885 shs$629.24 million
02/07/2024$22.91$22.44
-2.05%		$23.16$22.4159,200 shs$611.27 million
02/06/2024$22.54$22.91
+1.64%		$22.94$22.4860,886 shs$624.02 million
02/05/2024$22.87$22.54
-1.44%		$22.66$22.3863,277 shs$613.99 million
02/02/2024$23.29$22.87
-1.80%		$23.24$22.8454,837 shs$622.98 million
02/01/2024$23.12$23.29
+0.74%		$23.32$22.9968,154 shs$629.74 million
01/31/2024$23.40$23.12
-1.20%		$23.51$23.03103,966 shs$629.79 million
01/30/2024$23.40$23.40$23.46$23.1339,311 shs$637.42 million
01/29/2024$23.27$23.40
+0.56%		$23.40$23.1250,785 shs$637.42 million
01/26/2024$23.46$23.27
-0.81%		$23.72$23.2455,801 shs$633.88 million
01/25/2024$23.44$23.46
+0.09%		$23.76$23.2472,870 shs$639.05 million
01/24/2024$23.61$23.44
-0.72%		$23.72$23.3763,170 shs$638.51 million

Related Companies:
This page (NASDAQ:HCKT) was last updated on 4/25/2024 by MarketBeat.com Staff

From Our Partners
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
He Is Giving Away Bitcoin
Crypto Swap Profits
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
The only accurate crypto trading system I know …
Weiss Ratings
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press