The Hackett Group (HCKT) Stock Chart & Stock Price History → The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad) Free HCKT Stock Alerts $22.31 +0.32 (+1.46%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends The Hackett Group Stock Price Performance5 Day Performance+2.57%1 Month Performance+1.59%3 Month Performance-10.62%6 Month Performance-0.71%Year-To-Date Performance-2.02%1 Year Performance+12.96% 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 Email Address Ad Porter & CompanyThe only financial event in 2024 that matters Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here HCKT Stock Chart for Sunday, June, 2, 2024 HCKT Chart by TradingView The Hackett Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$21.99$22.31+1.46%$22.33$21.91127,189 shs$615.98 million05/30/2024$21.88$21.99+0.50%$22.15$21.8186,199 shs$607.14 million05/29/2024$21.75$21.88+0.60%$21.94$21.45109,900 shs$604.11 million05/28/2024$21.53$21.75+1.02%$21.82$21.3292,801 shs$600.60 million05/27/2024$21.53$21.53$21.53$21.2990,200 shs$594.44 million05/24/2024$21.35$21.53+0.84%$21.53$21.2990,252 shs$594.44 million Get the Latest News and Ratings for HCKT and Related StocksEnter your email address below to receive the latest news and analysts' ratings for The Hackett Group and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$21.51$21.35-0.74%$21.86$21.1697,347 shs$589.47 million05/22/2024$21.96$21.51-2.05%$21.90$21.4986,223 shs$593.89 million05/21/2024$21.59$21.96+1.71%$22.11$21.41280,078 shs$606.32 million05/20/2024$21.54$21.59+0.23%$21.71$21.4776,245 shs$596.10 million05/17/2024$21.64$21.54-0.46%$21.70$21.36108,164 shs$594.72 million05/16/2024$21.61$21.64+0.14%$21.80$21.53114,582 shs$597.48 million05/15/2024$21.65$21.61-0.18%$21.83$21.5495,732 shs$596.65 million05/14/2024$21.73$21.65-0.37%$21.90$21.4981,367 shs$597.76 million05/13/2024$21.89$21.73-0.73%$22.08$21.66100,975 shs$600.05 million05/10/2024$21.86$21.89+0.14%$21.99$21.7789,532 shs$603.84 million05/09/2024$21.56$21.86+1.39%$22.04$21.36115,659 shs$603.01 million05/08/2024$22.20$21.56-2.88%$21.83$20.23194,569 shs$594.73 million05/07/2024$22.31$22.20-0.49%$22.48$22.1887,575 shs$612.28 million05/06/2024$22.14$22.31+0.77%$22.40$22.1269,620 shs$615.31 million05/03/2024$21.96$22.14+0.82%$22.29$22.0581,608 shs$610.73 million05/02/2024$21.89$21.96+0.32%$22.07$21.8288,573 shs$605.66 million05/01/2024$21.69$21.89+0.92%$22.20$21.7676,497 shs$603.73 million04/30/2024$22.12$21.69-1.94%$22.09$21.69114,293 shs$598.21 million04/29/2024$21.95$22.12+0.77%$22.16$22.0070,714 shs$610.07 million04/26/2024$21.88$21.95+0.32%$22.02$21.7967,375 shs$605.38 million04/25/2024$22.33$21.88-2.02%$22.22$21.78101,446 shs$603.45 million04/24/2024$22.47$22.33-0.62%$22.51$22.1967,505 shs$615.86 million04/23/2024$22.50$22.47-0.13%$22.69$22.4266,322 shs$619.72 million04/22/2024$22.60$22.50-0.44%$22.88$22.41101,419 shs$620.55 million04/19/2024$22.47$22.60+0.58%$22.64$22.39102,276 shs$623.42 million04/18/2024$22.44$22.47+0.13%$22.74$22.38140,141 shs$619.72 million04/17/2024$22.43$22.44+0.04%$22.73$22.22116,593 shs$618.90 million04/16/2024$22.41$22.43+0.09%$22.46$22.25100,722 shs$618.62 million04/15/2024$22.71$22.41-1.32%$22.79$22.2769,678 shs$618.07 million04/12/2024$23.19$22.71-2.07%$23.19$22.7156,401 shs$626.34 million04/11/2024$22.91$23.19+1.22%$23.24$22.9673,859 shs$639.58 million04/10/2024$23.41$22.91-2.14%$23.19$22.6887,158 shs$631.86 million04/09/2024$23.24$23.41+0.73%$23.41$23.1974,877 shs$645.65 million04/08/2024$23.32$23.24-0.34%$23.46$23.2386,280 shs$640.96 millionThe Worst is Yet to Come… (Ad)Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.Click here to stream this controversial exposé now.04/05/2024$23.61$23.32-1.23%$23.58$23.2852,868 shs$643.28 million04/04/2024$23.64$23.61-0.13%$23.88$23.5999,287 shs$651.16 million04/03/2024$23.66$23.64-0.08%$23.82$23.4975,148 shs$651.99 million04/02/2024$24.18$23.66-2.15%$24.19$23.5580,105 shs$652.54 million04/01/2024$24.30$24.18-0.49%$24.33$24.0676,501 shs$666.88 million03/29/2024$24.30$24.30$24.41$24.08137,104 shs$670.19 million03/28/2024$23.99$24.30+1.29%$24.41$24.08137,104 shs$670.19 million03/27/2024$23.92$23.99+0.29%$24.12$23.9392,555 shs$661.64 million03/26/2024$24.18$23.92-1.08%$24.23$23.8976,642 shs$660.19 million03/25/2024$24.06$24.18+0.50%$24.40$23.8791,200 shs$667.37 million03/22/2024$24.42$24.06-1.47%$24.49$24.0268,144 shs$664.06 million03/21/2024$24.55$24.42-0.53%$24.65$24.3596,405 shs$673.99 million03/20/2024$24.28$24.55+1.11%$24.57$24.00113,136 shs$677.51 million03/19/2024$23.84$24.28+1.85%$24.33$23.7980,289 shs$670.13 million03/18/2024$24.18$23.84-1.41%$24.24$23.8386,785 shs$657.98 million03/15/2024$24.08$24.18+0.42%$24.36$23.85168,740 shs$667.30 million03/14/2024$24.46$24.08-1.55%$24.39$23.7873,639 shs$664.61 million03/13/2024$24.82$24.46-1.45%$24.92$24.3965,617 shs$675.10 million03/12/2024$24.79$24.82+0.12%$24.87$24.5563,670 shs$685.03 million03/11/2024$24.70$24.79+0.36%$24.79$24.4251,464 shs$684.20 million03/08/2024$24.65$24.70+0.20%$25.12$24.6360,777 shs$681.72 million03/07/2024$24.64$24.65+0.04%$24.84$24.5358,054 shs$680.34 million03/06/2024$24.69$24.64-0.20%$24.92$24.5872,928 shs$679.99 million03/05/2024$25.01$24.69-1.28%$24.92$24.5988,547 shs$672.56 million03/04/2024$24.96$25.01+0.20%$25.22$24.8871,048 shs$681.27 million03/01/2024$24.72$24.96+0.97%$25.10$24.51105,671 shs$679.86 million Related Companies: Bowman Consulting Group Stock Chart The RMR Group Stock Chart Information Services Group Stock Chart Huron Consulting Group Stock Chart Montrose Environmental Group Stock Chart Viant Technology Stock Chart Liquidity Services Stock Chart Everi Stock Chart Accolade Stock Chart Acacia Research Stock Chart Receive HCKT Stock News and Ratings via EmailSign-up to receive the latest news and ratings for The Hackett Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:HCKT) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBiden Nomination CANCELED?The Freeport SocietyBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The Hackett Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.