Free Trial

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

→ “Crash Insurance” For Your Retirement (From Unstoppable Prosperity) (Ad)
Free HCKT Stock Alerts
$21.89
+0.03 (+0.14%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

The Hackett Group Stock Price Performance

5 Day
Performance
-1.13%
1 Month
Performance
-4.45%
3 Month
Performance
-6.29%
6 Month
Performance
+1.91%
Year-To-Date
Performance
-3.86%
1 Year
Performance
+19.36%
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 Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

HCKT Stock Chart for Friday, May, 10, 2024

HCKT Chart by TradingView

The Hackett Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$21.86$21.89
+0.14%		$21.99$21.7789,532 shs$603.84 million
05/09/2024$21.56$21.86
+1.39%		$22.04$21.36115,659 shs$603.01 million
05/08/2024$22.20$21.56
-2.88%		$21.83$20.23194,569 shs$594.73 million
05/07/2024$22.31$22.20
-0.49%		$22.48$22.1887,575 shs$612.28 million
05/06/2024$22.14$22.31
+0.77%		$22.40$22.1269,620 shs$615.31 million
05/03/2024$21.96$22.14
+0.82%		$22.29$22.0581,608 shs$610.73 million
05/02/2024$21.89$21.96
+0.32%		$22.07$21.8288,573 shs$605.66 million
05/01/2024$21.69$21.89
+0.92%		$22.20$21.7676,497 shs$603.73 million
04/30/2024$22.12$21.69
-1.94%		$22.09$21.69114,293 shs$598.21 million
04/29/2024$21.95$22.12
+0.77%		$22.16$22.0070,714 shs$610.07 million
04/26/2024$21.88$21.95
+0.32%		$22.02$21.7967,375 shs$605.38 million
04/25/2024$22.33$21.88
-2.02%		$22.22$21.78101,446 shs$603.45 million
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
Elon’s New Device is About to Shock the World (Ad)

Using this device you see above… Elon Musk just tested a new type of A.I. that according to Wired Magazine will usher in… “The next step in human evolution.”

Click here to see the details because there’s a lot of money at stake.
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
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

Related Companies:
This page (NASDAQ:HCKT) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
He Is Giving Away Bitcoin
Crypto Swap Profits
Charles Payne Demystifies Options
Unstoppable Prosperity
You need to know these two things about AI stocks ASAP…
InvestorPlace
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research