Skip to main content
HCKT logo

The Hackett Group, Inc.

HCKTNASDAQTechnologyInformation Technology Services

$12.22Today:- (-)1Y −32.48%

As of Oct 26, 2026 close

Market cap
$307.53M
P/E (TTM)
18.27
Forward P/E
19.81
Dividend yield
3.80%
52-week range
$9.16$20.68
Volume (live)
-
Avg. volume (3M)
196.03K

The Hackett Group (HCKT) Historical Stock Prices

Analyze The Hackett Group (HCKT) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

The Hackett Group (HCKT) Interactive Price Chart

Interactive historical price chart showing The Hackett Group stock price movements and trends across multiple time periods.

Loading chart...

HCKT Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
HCKT historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202612.2312.2711.9712.1912.19216.30K
Oct 26, 202612.4912.4912.0112.2212.22237.56K
Oct 23, 202612.5312.6312.1312.2812.28250.37K
Oct 22, 202612.1412.6712.0912.6412.64329.50K
Oct 21, 202611.8512.1711.7012.0312.03171.81K
Oct 20, 202611.3711.9011.3711.8511.85241.41K
Oct 19, 202611.3111.4111.2411.2911.29149.35K
Oct 16, 202611.7011.7211.2311.3011.30132.28K
Oct 15, 202611.4911.8211.4211.6611.66204.64K
Oct 14, 202611.4011.4511.2311.3111.31151.04K
Oct 13, 202611.4611.8011.4611.4911.49188.15K
Oct 12, 202611.2111.4511.2111.3611.36156.16K
Oct 9, 202610.9911.2310.9911.1311.13120.65K
Oct 8, 202610.6911.0010.6210.9810.98208.23K
Oct 7, 202610.6910.8410.6310.7510.75133.82K
Oct 6, 202610.8310.8910.5710.7210.72128.21K
Oct 5, 202610.7510.8610.6310.8210.82152.42K
Oct 2, 202610.9910.9910.6210.7810.78183.86K
Oct 1, 202610.0811.0810.0810.9710.97334.10K
Sep 30, 20269.8710.089.8010.0510.05172.19K
Sep 29, 20269.799.949.639.879.87218.18K
Sep 28, 20269.969.969.709.789.78224.09K
Sep 25, 202610.2210.3310.0110.0310.03137.80K
Sep 24, 202610.4110.529.9310.2110.21187.59K
Sep 23, 202610.4410.4810.2310.3510.35112.43K
Sep 22, 202610.4110.5010.2610.4510.45226.47K
Sep 21, 202610.3910.5110.2610.2910.29143.68K
Sep 18, 202610.6410.6410.2510.3810.38378.00K
Sep 17, 202611.0011.0010.6410.7810.66157.80K
Sep 16, 202611.0711.1010.7310.9910.87232.87K
Sep 15, 202611.3811.4311.1011.1211.00157.28K
Sep 14, 202611.1511.5211.1511.4911.36177.47K
Sep 11, 202611.0311.0610.7510.9810.86197.21K
Sep 10, 202610.9511.2110.8710.9410.82327.31K
Sep 9, 202611.2211.2310.7110.9910.87326.57K
Sep 8, 202611.1511.3610.8611.2811.15288.06K
Sep 4, 202610.9811.3010.6511.2111.09217.52K
Sep 3, 202611.1011.3811.0111.0810.96100.08K
Sep 2, 202610.9411.1110.7710.9510.83174.70K
Sep 1, 202611.2511.3310.9110.9710.85166.29K
Aug 31, 202611.3211.3511.1011.2111.09159.97K
Aug 28, 202611.1811.5811.1811.3411.21153.50K
Aug 27, 202611.1011.3211.0711.1811.06135.64K
Aug 26, 202611.1911.2010.9010.9910.87182.86K
Aug 25, 202611.0711.2611.0411.1911.07160.47K
Aug 24, 202611.0611.3710.9711.0910.97332.13K
Aug 21, 202610.7511.1510.6711.0810.96280.04K
Aug 20, 202610.8011.0410.6510.8010.68152.92K
Aug 19, 202610.5611.0810.5310.8710.75229.08K
Aug 18, 202610.4210.6110.4210.5110.39151.43K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.