Hackett Group (The). Stock Price History
NASDAQ: HCKTConsumer DiscretionaryProfessional ServicesUSD
11.13+0.15 (+1.37%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
HCKT price history at a glance
The price history for Hackett Group (The). (HCKT) on this page begins on May 25, 1998, when the stock closed at $15.44; it most recently closed at $11.13 on October 5, 2026. The highest price in this record is $40.38, reached on January 24, 2000; the latest close is 72.4% below that peak. Across the 27 complete calendar years in the table, HCKT finished higher in 16 and lower in 11. Its best year was 2001 (+114.1%) and its worst was 2000 (-89.4%).
Over roughly 28 years the share price changed -27.9%, a -1.1% compound annual price return (excluding dividends). In the last 12 months alone, HCKT has lost 39.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1998
- $40.38
- Date of high
- Jan 24, 2000
- Low since 1998
- $1.43
- Date of low
- Sep 30, 2002
- 52-week high
- $20.68
- 52-week low
- $9.16
- Last close
- $11.13
HCKT returns
1 week
+3.25%
1 month
+1.27%
3 months
+10.42%
6 months
-10.53%
Year to date
-43.30%
1 year
-39.71%
3 years
-50.75%
5 years
-46.02%
HCKT price return, excluding dividends.
HCKT annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 11.13 | -43.07% |
| 2025 | 19.55 | -36.30% |
| 2024 | 30.69 | +34.78% |
| 2023 | 22.77 | +11.78% |
| 2022 | 20.37 | -0.78% |
| 2021 | 20.53 | +42.67% |
| 2020 | 14.39 | -11.50% |
| 2019 | 16.26 | +0.56% |
| 2018 | 16.17 | +2.93% |
| 2017 | 15.71 | -11.04% |
| 2016 | 17.66 | +9.89% |
| 2015 | 16.07 | +84.71% |
| 2014 | 8.70 | +40.32% |
| 2013 | 6.20 | +48.33% |
| 2012 | 4.18 | +11.76% |
| 2011 | 3.74 | +6.55% |
| 2010 | 3.51 | +26.26% |
| 2009 | 2.78 | -3.14% |
| 2008 | 2.87 | -33.56% |
| 2007 | 4.32 | +40.26% |
| 2006 | 3.08 | -27.53% |
| 2005 | 4.25 | -8.80% |
| 2004 | 4.66 | -16.64% |
| 2003 | 5.59 | +106.27% |
| 2002 | 2.71 | -65.08% |
| 2001 | 7.76 | +114.07% |
| 2000 | 3.63 | -89.42% |
| 1999 | 34.25 | +27.44% |
| 1998* | 26.88 | +74.09% |
* Partial year: the record begins after the start of 1998; return measured from the first available close.
2026 return is year to date.
HCKT daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.99 | 11.23 | 10.99 | 11.13 | +1.37% | |
| 10.72 | 11.00 | 10.65 | 10.98 | +2.14% | |
| 10.69 | 10.84 | 10.63 | 10.75 | +0.19% | |
| 10.83 | 10.89 | 10.58 | 10.73 | -0.83% | |
| 10.75 | 10.86 | 10.63 | 10.82 | +0.37% | |
| 10.99 | 10.99 | 10.62 | 10.78 | -1.73% | |
| 10.08 | 11.08 | 10.08 | 10.97 | +9.15% | |
| 9.87 | 10.08 | 9.80 | 10.05 | +1.82% | |
| 9.79 | 9.94 | 9.63 | 9.87 | +0.92% | |
| 9.96 | 9.96 | 9.70 | 9.78 | -2.49% | |
| 10.22 | 10.33 | 10.01 | 10.03 | -1.76% | |
| 10.41 | 10.52 | 9.93 | 10.21 | -1.35% | |
| 10.44 | 10.48 | 10.23 | 10.35 | -0.96% | |
| 10.41 | 10.50 | 10.26 | 10.45 | +1.55% | |
| 10.39 | 10.51 | 10.26 | 10.29 | -0.87% | |
| 10.64 | 10.64 | 10.25 | 10.38 | -3.71% | |
| 11.00 | 11.00 | 10.64 | 10.78 | -1.91% | |
| 11.07 | 11.10 | 10.73 | 10.99 | -1.17% | |
| 11.38 | 11.43 | 11.10 | 11.12 | -3.22% | |
| 11.15 | 11.52 | 11.15 | 11.49 | +4.64% | |
| 11.03 | 11.06 | 10.75 | 10.98 | +0.37% | |
| 10.95 | 11.21 | 10.87 | 10.94 | -0.45% | |
| 11.22 | 11.24 | 10.71 | 10.99 | -2.57% | |
| 11.15 | 11.36 | 10.86 | 11.28 | +0.62% | |
| 10.98 | 11.30 | 10.65 | 11.21 | +1.17% | |
| 11.10 | 11.38 | 11.01 | 11.08 | +1.19% | |
| 10.94 | 11.11 | 10.77 | 10.95 | -0.18% | |
| 11.25 | 11.33 | 10.91 | 10.97 | -2.14% | |
| 11.32 | 11.35 | 11.10 | 11.21 | -1.15% | |
| 11.18 | 11.58 | 11.18 | 11.34 | +1.43% | |
| 11.10 | 11.32 | 11.07 | 11.18 | +1.73% | |
| 11.19 | 11.20 | 10.90 | 10.99 | -1.79% | |
| 11.07 | 11.26 | 11.04 | 11.19 | +0.90% | |
| 11.06 | 11.37 | 10.98 | 11.09 | +0.09% | |
| 10.75 | 11.15 | 10.67 | 11.08 | +2.59% | |
| 10.80 | 11.04 | 10.65 | 10.80 | -0.64% | |
| 10.56 | 11.08 | 10.53 | 10.87 | +3.43% | |
| 10.42 | 10.61 | 10.42 | 10.51 | +1.06% | |
| 10.53 | 10.56 | 10.31 | 10.40 | -2.44% | |
| 11.14 | 11.14 | 10.63 | 10.66 | -4.39% | |
| 11.29 | 11.46 | 10.88 | 11.15 | -0.09% | |
| 11.30 | 11.34 | 10.85 | 11.16 | -2.62% | |
| 11.15 | 11.47 | 11.07 | 11.46 | +2.14% | |
| 11.51 | 11.55 | 11.21 | 11.22 | -2.69% | |
| 11.18 | 11.69 | 11.18 | 11.53 | +3.69% | |
| 11.37 | 11.37 | 10.66 | 11.12 | -3.39% | |
| 10.65 | 11.51 | 10.07 | 11.51 | +1.95% | |
| 11.14 | 11.50 | 11.13 | 11.29 | -0.18% | |
| 10.91 | 11.34 | 10.83 | 11.31 | +5.50% | |
| 10.78 | 10.92 | 10.52 | 10.72 | +0.47% | |
| 11.08 | 11.08 | 10.37 | 10.67 | -4.48% | |
| 10.58 | 11.34 | 10.54 | 11.17 | +5.68% | |
| 10.25 | 10.82 | 10.18 | 10.57 | +4.34% | |
| 9.91 | 10.27 | 9.86 | 10.13 | +4.33% | |
| 9.41 | 9.86 | 9.33 | 9.71 | +4.41% | |
| 9.41 | 9.44 | 9.18 | 9.30 | -1.38% | |
| 10.32 | 10.32 | 9.37 | 9.43 | -7.28% | |
| 10.10 | 10.42 | 10.10 | 10.17 | -0.78% | |
| 10.27 | 10.55 | 10.08 | 10.25 | -0.87% | |
| 10.36 | 10.64 | 10.24 | 10.34 | -0.39% | |
| 10.27 | 10.49 | 10.01 | 10.38 | +2.27% | |
| 9.84 | 10.62 | 9.84 | 10.15 | +3.47% | |
| 10.39 | 10.40 | 9.68 | 9.81 | -7.54% | |
| 10.23 | 10.77 | 10.23 | 10.61 | +5.26% | |
| 10.07 | 10.15 | 9.70 | 10.08 | +1.51% | |
| 9.99 | 10.14 | 9.73 | 9.93 | -1.29% | |
| 10.68 | 10.68 | 10.04 | 10.06 | -6.33% | |
| 11.06 | 11.30 | 10.73 | 10.74 | -1.38% | |
| 10.74 | 11.50 | 10.70 | 10.89 | +0.46% | |
| 11.01 | 11.25 | 10.80 | 10.84 | -1.54% | |
| 10.82 | 11.29 | 10.82 | 11.01 | +2.23% | |
| 10.92 | 11.04 | 10.70 | 10.77 | -2.00% | |
| 11.45 | 11.58 | 10.98 | 10.99 | -2.66% | |
| 10.50 | 11.40 | 10.48 | 11.29 | +7.73% | |
| 10.48 | 10.58 | 10.13 | 10.48 | -0.57% | |
| 10.49 | 10.76 | 10.45 | 10.54 | +0.48% | |
| 10.26 | 10.77 | 10.07 | 10.49 | +2.34% | |
| 10.19 | 10.34 | 9.95 | 10.25 | -1.44% | |
| 10.58 | 10.74 | 10.01 | 10.40 | -1.79% | |
| 10.72 | 10.94 | 10.45 | 10.59 | -1.58% | |
| 10.71 | 11.01 | 10.58 | 10.76 | +1.13% | |
| 11.07 | 11.08 | 10.60 | 10.64 | -3.27% | |
| 10.85 | 11.19 | 10.55 | 11.00 | +2.14% | |
| 10.97 | 10.97 | 10.55 | 10.77 | -1.37% | |
| 11.00 | 11.31 | 10.91 | 10.92 | -0.73% | |
| 10.89 | 11.25 | 10.84 | 11.00 | +0.82% | |
| 10.89 | 11.13 | 10.72 | 10.91 | -0.18% | |
| 11.07 | 11.07 | 10.58 | 10.93 | -1.26% | |
| 11.15 | 11.44 | 11.02 | 11.07 | +0.64% | |
| 11.47 | 11.47 | 10.80 | 11.00 | -4.68% | |
| 12.00 | 12.01 | 11.39 | 11.54 | -4.31% | |
| 11.67 | 12.20 | 11.52 | 12.06 | +4.60% | |
| 11.39 | 11.68 | 11.15 | 11.53 | +1.41% | |
| 11.18 | 11.48 | 11.01 | 11.37 | +1.61% | |
| 11.06 | 11.20 | 10.80 | 11.19 | +1.18% | |
| 11.13 | 11.20 | 10.85 | 11.06 | -0.45% | |
| 10.67 | 11.20 | 10.46 | 11.11 | +4.42% | |
| 10.00 | 10.66 | 9.74 | 10.64 | +5.98% | |
| 9.54 | 10.06 | 9.41 | 10.04 | +4.26% | |
| 9.36 | 9.96 | 9.27 | 9.63 | +2.01% | |
| 9.42 | 9.70 | 9.35 | 9.44 | -0.21% | |
| 9.44 | 9.72 | 9.42 | 9.46 | -1.25% | |
| 9.32 | 9.71 | 9.29 | 9.58 | +3.90% | |
| 10.15 | 10.17 | 9.16 | 9.22 | -9.96% | |
| 10.41 | 10.55 | 10.00 | 10.24 | -1.25% | |
| 10.63 | 10.69 | 10.20 | 10.37 | -3.45% | |
| 11.31 | 11.31 | 10.55 | 10.74 | -5.87% | |
| 10.26 | 11.60 | 10.25 | 11.41 | +11.75% | |
| 10.64 | 11.09 | 9.48 | 10.21 | -26.49% | |
| 13.76 | 14.14 | 13.52 | 13.89 | +1.39% | |
| 13.43 | 13.94 | 13.43 | 13.70 | +1.56% | |
| 13.04 | 13.49 | 12.93 | 13.49 | +4.49% | |
| 12.96 | 13.07 | 12.79 | 12.91 | -1.22% | |
| 13.01 | 13.15 | 12.86 | 13.07 | -0.53% | |
| 12.80 | 13.34 | 12.80 | 13.14 | +2.18% | |
| 12.98 | 13.20 | 12.85 | 12.86 | -0.92% | |
| 12.54 | 13.07 | 12.31 | 12.98 | +2.93% | |
| 13.92 | 13.95 | 12.49 | 12.61 | -8.95% | |
| 13.91 | 14.01 | 13.75 | 13.85 | -0.72% | |
| 14.23 | 14.46 | 13.94 | 13.95 | -1.34% | |
| 13.92 | 14.20 | 13.90 | 14.14 | +1.29% | |
| 13.71 | 14.02 | 13.71 | 13.96 | +3.41% | |
| 13.69 | 13.85 | 13.48 | 13.50 | -1.39% | |
| 13.34 | 13.79 | 13.34 | 13.69 | +2.70% | |
| 12.91 | 13.41 | 12.91 | 13.33 | +3.25% | |
| 12.40 | 13.06 | 12.31 | 12.91 | +3.78% | |
| 12.87 | 12.89 | 12.42 | 12.44 | -3.34% | |
| 13.05 | 13.08 | 12.60 | 12.87 | -1.83% | |
| 13.70 | 13.70 | 13.03 | 13.11 | -0.61% | |
| 13.29 | 13.44 | 13.13 | 13.19 | -1.12% | |
| 13.33 | 13.47 | 13.18 | 13.34 | +0.23% | |
| 12.67 | 13.32 | 12.56 | 13.31 | +3.10% | |
| 13.17 | 13.17 | 12.62 | 12.91 | -0.77% | |
| 13.08 | 13.09 | 12.79 | 13.01 | +1.25% | |
| 12.42 | 12.87 | 12.35 | 12.85 | +3.80% | |
| 12.55 | 12.66 | 12.19 | 12.38 | -2.83% | |
| 12.49 | 13.11 | 12.49 | 12.74 | +1.43% | |
| 12.84 | 12.98 | 12.32 | 12.56 | -1.41% | |
| 13.32 | 13.32 | 12.73 | 12.74 | -5.14% | |
| 13.38 | 13.63 | 13.17 | 13.43 | +1.90% | |
| 13.34 | 13.53 | 13.02 | 13.18 | -1.57% | |
| 13.19 | 13.59 | 12.91 | 13.39 | +1.06% | |
| 13.54 | 13.54 | 13.19 | 13.25 | -2.43% | |
| 13.70 | 14.00 | 13.56 | 13.58 | -0.37% | |
| 13.97 | 13.97 | 13.58 | 13.63 | -1.59% | |
| 14.21 | 14.21 | 13.54 | 13.85 | -1.84% | |
| 14.15 | 14.59 | 14.01 | 14.11 | -1.40% | |
| 14.01 | 14.44 | 13.74 | 14.31 | +1.63% | |
| 14.56 | 14.66 | 13.94 | 14.08 | -4.41% | |
| 14.21 | 14.87 | 14.00 | 14.73 | +3.66% | |
| 14.04 | 14.25 | 13.79 | 14.21 | -0.84% | |
| 14.09 | 14.42 | 14.09 | 14.33 | +1.70% | |
| 13.97 | 14.14 | 13.75 | 14.09 | +1.51% | |
| 13.54 | 14.09 | 13.53 | 13.88 | +1.09% | |
| 13.38 | 13.78 | 13.31 | 13.73 | +0.51% | |
| 13.85 | 13.85 | 13.43 | 13.66 | -2.36% | |
| 13.52 | 14.03 | 13.52 | 13.99 | +3.63% | |
| 13.25 | 13.57 | 12.91 | 13.50 | +2.66% | |
| 12.92 | 13.49 | 12.92 | 13.15 | +1.31% | |
| 13.89 | 13.89 | 12.76 | 12.98 | -7.02% | |
| 14.37 | 14.51 | 13.86 | 13.96 | -3.86% | |
| 14.83 | 14.95 | 14.06 | 14.52 | -4.60% | |
| 15.00 | 15.25 | 13.87 | 15.22 | +10.05% | |
| 14.03 | 14.05 | 13.54 | 13.83 | -0.72% | |
| 13.87 | 14.14 | 13.74 | 13.93 | +0.94% | |
| 14.50 | 14.50 | 13.61 | 13.80 | -4.03% | |
| 15.35 | 15.53 | 14.21 | 14.38 | -6.07% | |
| 15.61 | 15.76 | 15.28 | 15.31 | -1.98% | |
| 16.10 | 16.10 | 15.58 | 15.62 | -3.40% | |
| 16.07 | 16.23 | 15.89 | 16.17 | +0.87% | |
| 16.48 | 16.66 | 15.93 | 16.03 | -2.73% | |
| 17.13 | 17.33 | 16.45 | 16.48 | -3.29% | |
| 18.57 | 18.57 | 16.90 | 17.04 | -8.88% | |
| 18.31 | 18.87 | 18.31 | 18.70 | +2.47% | |
| 18.33 | 18.51 | 18.18 | 18.25 | -1.51% | |
| 18.69 | 18.75 | 18.29 | 18.53 | -0.54% | |
| 19.21 | 19.26 | 18.62 | 18.63 | -3.17% | |
| 19.44 | 19.44 | 19.16 | 19.24 | -1.38% | |
| 19.61 | 19.68 | 19.33 | 19.51 | -0.71% | |
| 19.82 | 19.87 | 19.50 | 19.65 | -1.16% | |
| 19.70 | 20.40 | 19.70 | 19.88 | +1.12% | |
| 19.79 | 20.11 | 19.50 | 19.66 | -0.41% | |
| 20.02 | 20.18 | 19.70 | 19.74 | -2.95% | |
| 20.38 | 20.39 | 20.19 | 20.34 | -0.25% | |
| 20.41 | 20.60 | 20.33 | 20.39 | -0.34% | |
| 20.31 | 20.55 | 20.17 | 20.46 | +0.79% | |
| 20.64 | 20.64 | 20.25 | 20.30 | -1.36% | |
| 20.17 | 20.64 | 20.10 | 20.58 | +1.48% | |
| 20.29 | 20.50 | 20.07 | 20.28 | 0.00% | |
| 19.81 | 20.31 | 19.77 | 20.28 | +1.76% | |
| 20.07 | 20.15 | 19.72 | 19.93 | -0.40% | |
| 19.79 | 20.08 | 19.70 | 20.01 | +0.86% | |
| 19.56 | 20.16 | 19.45 | 19.84 | +1.48% | |
| 19.78 | 19.78 | 19.41 | 19.55 | -0.41% | |
| 19.80 | 19.80 | 19.54 | 19.63 | -0.96% | |
| 19.93 | 20.00 | 19.74 | 19.82 | -0.65% | |
| 19.99 | 20.06 | 19.84 | 19.95 | -0.10% | |
| 19.99 | 20.09 | 19.79 | 19.97 | -0.35% | |
| 20.01 | 20.08 | 19.86 | 20.04 | +0.86% | |
| 19.74 | 20.02 | 19.65 | 19.87 | -0.35% | |
| 19.90 | 20.17 | 19.86 | 19.94 | 0.00% | |
| 19.92 | 20.02 | 19.83 | 19.94 | -0.35% | |
| 20.40 | 20.41 | 19.94 | 20.01 | -0.79% | |
| 20.55 | 20.68 | 20.13 | 20.17 | -1.85% | |
| 19.86 | 20.65 | 19.83 | 20.55 | +3.47% | |
| 20.10 | 20.10 | 19.60 | 19.86 | -0.60% | |
| 19.97 | 20.04 | 19.66 | 19.98 | +0.50% | |
| 20.19 | 20.41 | 19.84 | 19.88 | -1.14% | |
| 19.64 | 20.16 | 19.64 | 20.11 | +2.29% | |
| 19.07 | 19.71 | 18.99 | 19.66 | +3.58% | |
| 19.50 | 19.73 | 18.95 | 18.98 | -2.32% | |
| 18.93 | 19.49 | 18.78 | 19.43 | +1.62% | |
| 19.08 | 19.31 | 18.93 | 19.12 | -0.26% | |
| 18.85 | 19.25 | 18.71 | 19.17 | +1.91% | |
| 18.84 | 18.84 | 18.62 | 18.81 | +0.64% | |
| 18.39 | 18.91 | 18.30 | 18.69 | +1.19% | |
| 18.41 | 18.49 | 18.33 | 18.47 | +0.38% | |
| 18.57 | 18.62 | 18.34 | 18.40 | -1.34% | |
| 18.52 | 18.85 | 18.50 | 18.65 | +1.25% | |
| 18.16 | 18.42 | 17.99 | 18.42 | +1.43% | |
| 17.67 | 18.35 | 17.60 | 18.16 | +2.89% | |
| 18.00 | 18.11 | 17.62 | 17.65 | -0.68% | |
| 18.15 | 18.21 | 17.77 | 17.77 | -1.93% | |
| 18.25 | 18.33 | 18.10 | 18.12 | -0.77% | |
| 18.39 | 18.46 | 18.24 | 18.26 | -1.03% | |
| 18.20 | 18.46 | 18.10 | 18.45 | +0.71% | |
| 18.46 | 18.60 | 18.27 | 18.32 | -1.19% | |
| 18.60 | 18.71 | 18.45 | 18.54 | -0.16% | |
| 18.45 | 18.70 | 18.40 | 18.57 | +0.76% | |
| 18.75 | 18.75 | 18.32 | 18.43 | -0.75% | |
| 18.71 | 18.77 | 18.44 | 18.57 | -1.07% | |
| 19.05 | 19.25 | 18.66 | 18.77 | -0.90% | |
| 18.92 | 19.17 | 18.68 | 18.94 | +7.25% | |
| 17.88 | 18.16 | 17.53 | 17.66 | -1.89% | |
| 18.09 | 18.14 | 17.80 | 18.00 | -0.61% | |
| 17.97 | 18.24 | 17.90 | 18.11 | +0.39% | |
| 17.82 | 18.28 | 17.77 | 18.04 | +1.12% | |
| 18.42 | 18.47 | 17.66 | 17.84 | -3.20% | |
| 18.60 | 18.68 | 18.42 | 18.43 | -0.65% | |
| 18.94 | 19.06 | 18.51 | 18.55 | -2.01% | |
| 18.94 | 19.07 | 18.73 | 18.93 | +1.12% | |
| 18.95 | 19.04 | 18.62 | 18.72 | -1.21% | |
| 19.17 | 19.25 | 18.90 | 18.95 | -1.15% | |
| 18.71 | 19.22 | 18.70 | 19.17 | +1.91% | |
| 18.84 | 19.04 | 18.64 | 18.81 | +1.07% | |
| 18.88 | 18.95 | 18.54 | 18.61 | -1.43% | |
| 19.19 | 19.35 | 18.74 | 18.88 | -1.72% | |
| 19.19 | 19.48 | 19.00 | 19.21 | +0.73% | |
| 18.71 | 19.13 | 18.64 | 19.07 | +1.11% | |
| 18.61 | 18.89 | 18.38 | 18.86 | +2.17% | |
| 19.18 | 19.26 | 18.43 | 18.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the HCKT chart for longer ranges.