Go Pro
→ Your book attached (From Profits Run) (Ad)tc pixel Free HCKT Stock Alerts

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

The Hackett Group logo
$11.08 +0.28 (+2.59%)
As of 08/21/2026 04:00 PM Eastern
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 47.46%, with a year-to-date return of -43.56%. In the past month, the stock has increased 19.14%, reflecting recent market activity.

As of the latest close, The Hackett Group traded at $11.08 with a market cap of $275.67 million and volume of 280,036 shares. Five years ago, the stock traded at $19.67, representing a 43.67% decrease over that period. At the time, it had a market cap of $586.42 million and a volume of 107,088 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
+5.42%
1 Month
Performance
+19.14%
3 Month
Performance
-0.27%
Year-To-Date
Performance
-43.56%
1 Year
Performance
-47.46%
5 Year
Performance
-43.67%

HCKT Stock Chart for Sunday, August, 23, 2026

HCKT Chart by TradingView

The Hackett Group Stock Price History

Export
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/21/2026$10.80$11.08
+2.59%		$11.15$10.67280,036 shs$275.67 million
08/20/2026$10.87$10.80
-0.64%		$11.04$10.65152,924 shs$268.68 million
08/19/2026$10.51$10.87
+3.43%		$11.08$10.53228,977 shs$270.45 million
08/18/2026$10.40$10.51
+1.06%		$10.61$10.42151,428 shs$261.49 million
08/17/2026$10.66$10.40
-2.44%		$10.56$10.31199,777 shs$258.73 million
08/14/2026$11.15$10.66
-4.39%		$11.14$10.63233,819 shs$265.20 million
08/13/2026$11.16$11.15
-0.09%		$11.46$10.88182,229 shs$277.41 million
08/12/2026$11.46$11.16
-2.62%		$11.34$10.85296,907 shs$277.66 million
08/11/2026$11.22$11.46
+2.14%		$11.47$11.07380,353 shs$285.10 million
08/10/2026$11.53$11.22
-2.69%		$11.55$11.21319,273 shs$279.15 million
08/07/2026$11.12$11.53
+3.69%		$11.69$11.18481,087 shs$290.44 million
08/06/2026$11.51$11.12
-3.39%		$11.37$10.66548,968 shs$280.11 million
08/05/2026$11.29$11.51
+1.95%		$11.51$10.07658,160 shs$289.94 million
08/04/2026$11.31$11.29
-0.18%		$11.50$11.13381,613 shs$284.40 million
08/03/2026$10.72$11.31
+5.50%		$11.34$10.83306,161 shs$284.90 million
07/31/2026$10.67$10.72
+0.47%		$10.92$10.52330,259 shs$270.04 million
07/30/2026$11.17$10.67
-4.48%		$11.08$10.37447,117 shs$268.78 million
07/29/2026$10.57$11.17
+5.68%		$11.34$10.541.12 million shs$281.36 million
07/28/2026$10.13$10.57
+4.34%		$10.82$10.18263,815 shs$266.26 million
07/27/2026$9.71$10.13
+4.33%		$10.27$9.86264,306 shs$255.18 million
07/24/2026$9.30$9.71
+4.41%		$9.86$9.33322,021 shs$244.60 million
07/23/2026$9.43$9.30
-1.38%		$9.44$9.18461,181 shs$234.26 million
07/22/2026$10.17$9.43
-7.28%		$10.32$9.37283,551 shs$237.54 million
Related Companies

This page (NASDAQ:HCKT) was last updated on 8/21/2026 by MarketBeat.com Staff.
From Our Partners
Ticker Revealed: Pre-IPO Access to "Next Elon Musk" Company
We’ve found The Next Elon Musk… and what we believe to be the next Tesla. It’s already racked up $26 billi...
Banyan Hill Publishing | Sponsoredtc pixel
Louis Navellier: My #1 AI stock for 2026 (name & ticker inside)
Louis Navellier's Stock Grader system helped him flag Nvidia before its 82,000% run and has identified the top...
InvestorPlace | Sponsoredtc pixel
Trump Takes Emergency Action - Plus Elon Musk's New Venture
Elon Musk has quietly launched a new venture - one that has nothing to do with rockets, EVs, or Neuralink. Tru...
Altimetry | Sponsoredtc pixel
My top 3 AI picks for the next decade
Alexander Green bought Apple in 1996, recommended Nvidia at a split-adjusted 66 cents in 2004, and picked up A...
The Oxford Club | Sponsoredtc pixel
Buy this stock today
Marc Chaikin, founder of Chaikin Analytics, is sharing a strategy he calls 'Sell This, Buy That' - a way to mo...
Chaikin Analytics | Sponsoredtc pixel
Here’s the stock symbol I’ve promised
Whitney Tilson of Stansberry Research has long recommended Berkshire Hathaway as a core retirement holding - b...
Stansberry Research | 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
Three oil giants buried the same discovery for 50 years
In 1976, Chevron tapped an energy source with no fuel costs, no carbon, and no supply chain - then killed the ...
Behind the Markets | Sponsoredtc pixel