MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
HCKT — Hackett Group Inc (The).
NasdaqHackett Group Inc (The).
$10.78
-0.19(-1.73%)
- O
- 10.99
- H
- 10.99
- L
- 10.62
- V
- 183.85K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$10.78
Period Return-57.96%
Period High$26.76
Period Low$9.16
Avg Daily Volume293.2K
Total Trading Days365
HCKT — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $10.99 | $10.99 | $10.62 | $10.78 | $-0.19 | -1.73% | 183,855 | $10.76 | $10.62 $10.99 |
| Oct 1, 2026 | $10.08 | $11.08 | $10.08 | $10.97 | +$0.92 | +9.15% | 334,102 | $10.81 | $10.08 $11.08 |
| Sep 30, 2026 | $9.87 | $10.08 | $9.80 | $10.05 | +$0.18 | +1.82% | 172,195 | $9.97 | $9.80 $10.08 |
| Sep 29, 2026 | $9.79 | $9.94 | $9.63 | $9.87 | +$0.09 | +0.92% | 218,181 | $9.84 | $9.63 $9.94 |
| Sep 28, 2026 | $9.96 | $9.96 | $9.70 | $9.78 | $-0.25 | -2.49% | 224,090 | $9.77 | $9.70 $9.96 |
| Sep 25, 2026 | $10.22 | $10.33 | $10.01 | $10.03 | $-0.18 | -1.76% | 137,802 | $10.11 | $10.01 $10.33 |
| Sep 24, 2026 | $10.41 | $10.52 | $9.93 | $10.21 | $-0.14 | -1.35% | 187,591 | $10.12 | $9.93 $10.52 |
| Sep 23, 2026 | $10.44 | $10.48 | $10.23 | $10.35 | $-0.10 | -0.96% | 112,432 | $10.37 | $10.23 $10.48 |
| Sep 22, 2026 | $10.41 | $10.50 | $10.26 | $10.45 | +$0.16 | +1.55% | 226,471 | $10.42 | $10.26 $10.50 |
| Sep 21, 2026 | $10.39 | $10.51 | $10.26 | $10.29 | $-0.09 | -0.87% | 143,677 | $10.31 | $10.26 $10.51 |
| Sep 18, 2026 | $10.64 | $10.64 | $10.25 | $10.38 | $-0.40 | -3.71% | 377,998 | $10.39 | $10.25 $10.64 |
| Sep 17, 2026 | $11.00 | $11.00 | $10.64 | $10.78 | $-0.21 | -1.91% | 157,798 | $10.80 | $10.64 $11.00 |
| Sep 16, 2026 | $11.07 | $11.10 | $10.73 | $10.99 | $-0.13 | -1.17% | 232,871 | $10.93 | $10.73 $11.10 |
| Sep 15, 2026 | $11.38 | $11.43 | $11.10 | $11.12 | $-0.37 | -3.22% | 136,320 | $11.21 | $11.10 $11.43 |
| Sep 14, 2026 | $11.15 | $11.52 | $11.15 | $11.49 | +$0.51 | +4.64% | 177,463 | $11.41 | $11.15 $11.52 |
| Sep 11, 2026 | $11.03 | $11.06 | $10.75 | $10.98 | +$0.04 | +0.37% | 197,210 | $10.94 | $10.75 $11.06 |
| Sep 10, 2026 | $10.95 | $11.21 | $10.87 | $10.94 | $-0.05 | -0.45% | 327,313 | $10.99 | $10.87 $11.21 |
| Sep 9, 2026 | $11.22 | $11.24 | $10.71 | $10.99 | $-0.29 | -2.57% | 326,567 | $10.91 | $10.71 $11.24 |
| Sep 8, 2026 | $11.15 | $11.36 | $10.86 | $11.28 | +$0.07 | +0.62% | 288,056 | $11.15 | $10.86 $11.36 |
| Sep 4, 2026 | $10.98 | $11.30 | $10.65 | $11.21 | +$0.13 | +1.17% | 217,522 | $11.09 | $10.65 $11.30 |
| Sep 3, 2026 | $11.10 | $11.38 | $11.01 | $11.08 | +$0.13 | +1.19% | 100,084 | $11.10 | $11.01 $11.38 |
| Sep 2, 2026 | $10.94 | $11.11 | $10.77 | $10.95 | $-0.02 | -0.18% | 174,537 | $10.96 | $10.77 $11.11 |
| Sep 1, 2026 | $11.25 | $11.33 | $10.91 | $10.97 | $-0.24 | -2.14% | 166,294 | $11.06 | $10.91 $11.33 |
| Aug 31, 2026 | $11.32 | $11.35 | $11.10 | $11.21 | $-0.13 | -1.15% | 159,970 | $11.25 | $11.10 $11.35 |
| Aug 28, 2026 | $11.18 | $11.58 | $11.18 | $11.34 | +$0.16 | +1.43% | 153,496 | $11.36 | $11.18 $11.58 |
| Aug 27, 2026 | $11.10 | $11.32 | $11.07 | $11.18 | +$0.19 | +1.73% | 135,641 | $11.18 | $11.07 $11.32 |
| Aug 26, 2026 | $11.19 | $11.20 | $10.90 | $10.99 | $-0.20 | -1.79% | 182,858 | $11.06 | $10.90 $11.20 |
| Aug 25, 2026 | $11.07 | $11.26 | $11.04 | $11.19 | +$0.10 | +0.90% | 160,473 | $11.17 | $11.04 $11.26 |
| Aug 24, 2026 | $11.06 | $11.37 | $10.98 | $11.09 | +$0.01 | +0.09% | 332,136 | $11.12 | $10.98 $11.37 |
| Aug 21, 2026 | $10.75 | $11.15 | $10.67 | $11.08 | +$0.28 | +2.59% | 280,037 | $10.97 | $10.67 $11.15 |