Free Trial
→ Musk Says ‘Dollar Will Be Worth Nothing…’ (From Crypto 101 Media) (Ad) Free HCKT Stock Alerts

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

The Hackett Group logo
$30.81 -0.54 (-1.72%)
(As of 11/14/2024 ET)
Compare

The Hackett Group Stock Price Performance

5 Day
Performance
-0.80%
1 Month
Performance
+19.60%
3 Month
Performance
+21.39%
6 Month
Performance
+42.31%
Year-To-Date
Performance
+35.31%
1 Year
Performance
+36.51%
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
Musk Says ‘Dollar Will Be Worth Nothing…’
Coins Set to Soar with a Pro-Crypto White House President-Elect Donald Trump is reported to be holding over $3 Million worth of crypto – and he's not the only one at the top interested in digital assets…
Click here to reserve your free seat at the Crypto Community Summit

HCKT Stock Chart for Thursday, November, 14, 2024

HCKT Chart by TradingView

The Hackett Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/14/2024$31.35$30.81
-1.72%		$31.33$30.5583,990 shs$850.05 million
11/13/2024$32.02$31.35
-2.09%		$32.34$31.26154,561 shs$864.95 million
11/12/2024$31.60$32.02
+1.33%		$32.09$31.40162,992 shs$883.43 million
11/11/2024$31.06$31.60
+1.74%		$31.84$31.21130,036 shs$857.04 million
11/08/2024$30.27$31.06
+2.61%		$31.13$30.30145,013 shs$858.81 million
11/07/2024$30.74$30.27
-1.53%		$30.78$29.80193,586 shs$836.88 million
11/06/2024$28.62$30.74
+7.41%		$30.75$29.54265,499 shs$849.87 million
11/05/2024$24.35$28.62
+17.54%		$28.68$25.36338,472 shs$791.26 million
11/04/2024$24.22$24.35
+0.54%		$24.66$24.13102,149 shs$673.28 million
11/01/2024$24.32$24.22
-0.41%		$24.60$24.0789,174 shs$669.68 million
10/31/2024$24.57$24.32
-1.02%		$24.65$24.29108,228 shs$671.57 million
10/30/2024$24.69$24.57
-0.49%		$25.13$24.5566,345 shs$678.48 million
10/29/2024$24.70$24.69
-0.04%		$24.88$24.6461,978 shs$681.79 million
10/28/2024$24.57$24.70
+0.53%		$24.96$24.57107,122 shs$682.07 million
10/25/2024$24.87$24.57
-1.21%		$25.05$24.5375,817 shs$678.48 million
10/24/2024$25.00$24.87
-0.52%		$25.12$24.6998,510 shs$686.76 million
10/23/2024$25.32$25.00
-1.26%		$25.27$24.9767,884 shs$690.35 million
10/22/2024$25.51$25.32
-0.74%		$25.54$25.1942,906 shs$699.19 million
10/21/2024$25.67$25.51
-0.62%		$25.72$25.42104,589 shs$704.43 million
10/18/2024$26.20$25.67
-2.02%		$26.24$25.6654,341 shs$708.85 million
10/17/2024$26.14$26.20
+0.23%		$26.22$25.9663,764 shs$723.49 million
10/16/2024$25.69$26.14
+1.75%		$26.33$25.92105,458 shs$721.83 million
10/15/2024$25.76$25.69
-0.27%		$26.05$25.60131,080 shs$709.40 million
10/14/2024$25.69$25.76
+0.27%		$26.06$25.6852,075 shs$711.34 million
10/11/2024$25.32$25.69
+1.46%		$25.71$25.3366,036 shs$710.33 million
10/10/2024$25.51$25.32
-0.74%		$25.45$25.2562,078 shs$699.19 million
10/09/2024$25.45$25.51
+0.24%		$25.68$25.3464,502 shs$704.43 million
10/08/2024$25.22$25.45
+0.91%		$25.54$25.2351,324 shs$702.78 million
10/07/2024$25.62$25.22
-1.56%		$25.73$25.1264,638 shs$696.43 million
10/04/2024$25.42$25.62
+0.79%		$25.82$25.4843,062 shs$707.47 million
10/03/2024$25.85$25.42
-1.66%		$25.83$25.4167,268 shs$701.95 million
10/02/2024$25.92$25.85
-0.27%		$26.11$25.8077,554 shs$713.82 million
10/01/2024$26.27$25.92
-1.33%		$26.16$25.8167,492 shs$715.76 million
09/30/2024$25.97$26.27
+1.16%		$26.38$25.97107,006 shs$725.42 million
09/27/2024$26.07$25.97
-0.38%		$26.31$25.9474,134 shs$717.14 million
09/26/2024$25.73$26.07
+1.32%		$26.23$25.80108,637 shs$719.90 million
09/25/2024$26.03$25.73
-1.15%		$26.19$25.62113,102 shs$711.43 million
09/24/2024$26.15$26.03
-0.46%		$26.26$25.56117,864 shs$718.79 million
09/23/2024$26.02$26.15
+0.50%		$26.32$25.9092,317 shs$722.11 million
09/20/2024$26.88$26.02
-3.20%		$26.74$26.01259,250 shs$718.52 million
Trump’s IRS Hands Massive ‘Victory Gift’ To 401K Owners (Ad)

Trump quietly left open an "off the books" wealth-protection loophole hidden in the 6,871 pages of the IRS Tax Code… And since then… "In the know" patriots have quietly used this same "Trump revenge loophole" to shield their life savings from Bidenomics…

Get Your Free Gold Guide
09/19/2024$26.58$26.88
+1.13%		$26.95$26.36104,974 shs$742.26 million
09/18/2024$26.74$26.58
-0.60%		$27.06$26.56177,309 shs$733.98 million
09/17/2024$25.86$26.74
+3.40%		$26.75$25.88208,999 shs$738.40 million
09/16/2024$25.60$25.86
+1.02%		$25.92$25.58157,020 shs$715.03 million
09/13/2024$25.12$25.60
+1.91%		$25.70$25.21182,221 shs$707.84 million
09/12/2024$25.13$25.12
-0.04%		$25.31$25.0777,782 shs$693.66 million
09/11/2024$25.34$25.13
-0.83%		$25.20$24.7460,508 shs$694.84 million
09/10/2024$25.33$25.34
+0.04%		$25.51$25.1865,790 shs$700.65 million
09/09/2024$25.23$25.33
+0.40%		$25.50$25.1975,791 shs$700.37 million
09/06/2024$25.70$25.23
-1.83%		$25.62$25.1068,292 shs$696.70 million
09/05/2024$25.90$25.70
-0.77%		$26.02$25.5685,027 shs$709.68 million
09/04/2024$26.08$25.90
-0.69%		$26.14$25.67111,095 shs$715.20 million
09/03/2024$26.50$26.08
-1.58%		$26.73$26.02120,454 shs$720.17 million
09/02/2024$26.50$26.50$26.73$26.23131,300 shs$731.77 million
08/30/2024$26.55$26.50
-0.19%		$26.73$26.23131,324 shs$731.77 million
08/29/2024$26.40$26.55
+0.57%		$26.65$26.27124,229 shs$733.15 million
08/28/2024$25.91$26.40
+1.89%		$26.41$25.89181,943 shs$729.01 million
08/27/2024$26.04$25.91
-0.50%		$26.04$25.8565,647 shs$715.48 million
08/26/2024$26.04$26.04$26.31$25.88127,084 shs$719.07 million
08/23/2024$25.74$26.04
+1.17%		$26.31$25.81102,008 shs$719.07 million
08/22/2024$26.06$25.74
-1.23%		$26.06$25.6959,838 shs$710.78 million
08/21/2024$26.04$26.06
+0.08%		$26.20$26.0077,255 shs$719.62 million
08/20/2024$26.24$26.04
-0.76%		$26.50$25.93110,721 shs$719.07 million
08/19/2024$25.64$26.24
+2.34%		$26.35$25.55249,533 shs$724.59 million
08/16/2024$25.51$25.64
+0.51%		$25.81$25.44137,468 shs$708.02 million
08/15/2024$25.38$25.51
+0.51%		$25.79$25.39153,539 shs$704.43 million
08/14/2024$25.35$25.38
+0.12%		$25.44$25.09152,491 shs$700.84 million
08/13/2024$25.17$25.35
+0.72%		$25.48$24.79162,801 shs$700.02 million

Related Companies

This page (NASDAQ:HCKT) was last updated on 11/14/2024 by MarketBeat.com Staff
From Our Partners
Central Bank Abandons USD
Startling new evidence shows the U.S. Central Bank is abandoning the currency we’ve relied on for centuries – ...
True Gold Republic | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Musk Says ‘Dollar Will Be Worth Nothing…’
Coins Set to Soar with a Pro-Crypto White House President-Elect Donald Trump is reported to be holding over...
Crypto 101 Media | Sponsored
Trump won. Buy this coin now.
Juan Villaverde called the top and bottom of every crypto bull market since 2012. He believes Bitcoin will ...
Weiss Ratings | Sponsored
Trump’s Back, but DC’s Coming for Your Money!
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored
“This Changes Everything” - Trump Hands Millions Massive IRS Gift
Now it's your time to return the favor by taking advantage of this tax "revenge loophole." Because even as ...
Colonial Metals | Sponsored
[625,000% Gain] – Are You Ready for the Next Altcoin Boom?
All of our key indicators are flashing the same signal: an altcoin season is fast approaching. And if you k...
Crypto Swap Profits | Sponsored
The pin that pops the AI bubble
My new documentary explores the background to this pattern and how and why I believe it will almost certainly ...
Porter & Company | Sponsored