Free Trial

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

→ Elon to Transform U.S. Economy? (From Porter & Company) (Ad)
Free HCKT Stock Alerts
$22.14
+0.18 (+0.82%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

The Hackett Group Stock Price Performance

5 Day
Performance
+2.07%
1 Month
Performance
-5.06%
3 Month
Performance
-1.77%
6 Month
Performance
-5.75%
Year-To-Date
Performance
-2.77%
1 Year
Performance
+18.33%
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 Porter & Company
Elon to Transform U.S. Economy?
A radical, potentially game-changing technology that threatens to destroy the trillion-dollar, “green energy” grift of the elites. And yet, while it threatens their wealth and power, it could be transformational for both the U.S. economy and your wealth.
One company holds a near-total monopoly on it.

HCKT Stock Chart for Sunday, May, 5, 2024

HCKT Chart by TradingView

The Hackett Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Automatic Income (from home) (Ad)

For over 22 years, Wall Street elites have kept this little-known "income hack" from everyday investors… 6 simple clicks have set up HUGE payouts for "in-the-know" investors… Delivering them passive income 365 days a year.

Just click here now to watch my presentation for free.
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
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

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

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Could Your Accounts Be Frozen?
Allegiance Gold
The asset beating inflation by 4x
Colonial Metals
Automatic Income (from home)
Awesomely, LLC
Charles Payne Demystifies Options
Unstoppable Prosperity
Biden Nomination CANCELED?
The Freeport Society
Dems have chosen Biden replacement?
Paradigm Press
Urgent Nvidia Warning
Altimetry