Free Trial
→ Iran's New Leader Just Said Something That Should Terrify Every American (From American Alternative) (Ad)tc pixel Free HCKT Stock Alerts

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

The Hackett Group logo
$9.57 +0.35 (+3.80%)
Closing price 04:00 PM Eastern
Extended Trading
$9.71 +0.14 (+1.46%)
As of 05:55 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.
Compare

The Hackett Group Stock Price Performance

The The Hackett Group (HCKT) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 62.68%, with a year-to-date return of -51.25%. In the past month, the stock has decreased 28.21%, reflecting recent market activity.

As of the latest close, The Hackett Group traded at $9.22 with a market cap of $232.25 million and volume of 586,066 shares. Five years ago, the stock traded at $17.28, representing a 44.62% decrease over that period. At the time, it had a market cap of $522.48 million and a volume of 146,851 shares.

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.

Subscribe Now
SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-10.89%
1 Month
Performance
-28.21%
3 Month
Performance
-31.30%
Year-To-Date
Performance
-51.25%
1 Year
Performance
-62.68%
5 Year
Performance
-44.62%

HCKT Stock Chart for Thursday, May, 14, 2026

HCKT Chart by TradingView

The Hackett Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/14/2026$9.22$9.57
+3.80%		$9.71$9.29556,339 shs$241.06 million
05/13/2026$10.24$9.22
-9.96%		$10.17$9.16586,066 shs$232.25 million
05/12/2026$10.37$10.24
-1.25%		$10.55$10.00679,197 shs$257.95 million
05/11/2026$10.74$10.37
-3.45%		$10.69$10.20778,140 shs$261.21 million
05/08/2026$11.41$10.74
-5.87%		$11.31$10.55402,830 shs$287.40 million
05/07/2026$10.21$11.41
+11.75%		$11.60$10.25731,285 shs$287.76 million
05/06/2026$13.89$10.21
-26.49%		$11.09$9.481.38 million shs$257.50 million
05/05/2026N/A$13.89$14.14$13.52338,567 shs$350.31 million
04/30/2026$13.07$12.91
-1.22%		$13.07$12.79203,333 shs$325.59 million
04/29/2026$13.14$13.07
-0.53%		$13.15$12.86206,419 shs$329.63 million
04/28/2026$12.86$13.14
+2.18%		$13.34$12.80171,721 shs$331.39 million
04/27/2026$12.98$12.86
-0.92%		$13.20$12.85184,215 shs$324.33 million
04/24/2026$12.61$12.98
+2.93%		$13.07$12.31296,802 shs$327.36 million
04/23/2026$13.85$12.61
-8.95%		$13.95$12.49247,452 shs$318.02 million
04/22/2026$13.95$13.85
-0.72%		$14.01$13.75235,659 shs$349.30 million
04/21/2026$14.14$13.95
-1.34%		$14.46$13.94187,732 shs$351.82 million
04/20/2026$13.96$14.14
+1.29%		$14.20$13.90224,596 shs$356.61 million
04/17/2026$13.50$13.96
+3.41%		$14.02$13.71283,513 shs$352.07 million
04/16/2026$13.69$13.50
-1.39%		$13.85$13.48256,238 shs$340.47 million
04/15/2026$13.33$13.69
+2.70%		$13.79$13.34202,699 shs$345.26 million
04/14/2026$12.91$13.33
+3.25%		$13.41$12.91316,639 shs$336.18 million
04/13/2026$12.44$12.91
+3.78%		$13.06$12.31377,283 shs$325.59 million
Related Companies

This page (NASDAQ:HCKT) was last updated on 5/14/2026 by MarketBeat.com Staff.
From Our Partners
Trump's gold order: the announcement they won't put on the front page
On August 15, 1971, Nixon interrupted prime-time television and ended the gold standard in 15 minutes - no deb...
Reagan Gold Group | Sponsoredtc pixel
Iran's New Leader Just Said Something That Should Terrify Every American
Iran's Supreme Leader has declared the Strait of Hormuz closed as leverage against the U.S. - and with 40% of ...
American Alternative | Sponsoredtc pixel
Peptide Company Lands Exclusive MMA Wellness Partnership
A publicly traded peptide company just signed an exclusive partnership with a NYSE-listed MMA media platform t...
The Tomorrow Investor | Sponsoredtc pixel
CODE RED: AI Meltdown Imminent?
After correctly predicting the 2008 and 2020 stock market meltdowns, I believe this AI company is about to tri...
Paradigm Press | Sponsoredtc pixel
I’m sounding the alarm
Meta is cutting 10% of its workforce. Microsoft offered voluntary retirement to 7% of U.S. employees. Oracle, ...
Porter & Company | Sponsoredtc pixel
Your book is inside
The "Sucker's Bet" Most New Options Traders Fall For Most people who try options lose money the same way. ...
Profits Run | Sponsoredtc pixel
BlackRock, JPMorgan, and Goldman are all stock piling the same asset… are you?
BlackRock, JPMorgan, Goldman Sachs, Fidelity, ARK Invest and Andreessen Horowitz are all buying the same asset...
Awesomely, LLC | Sponsoredtc pixel
Distracted Americans set to miss out on quadrillions
Technology expert and Washington D.C. insider Jeff Brown - who identified Bitcoin, Tesla, and Nvidia early - s...
Brownstone Research | Sponsoredtc pixel