The Hackett Group, Inc. (HCKT) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
HCKT Historical Performance
Short-Term Returns
HCKT Stock Price Trajectory (2011–2026)
As of May 8, 2026, The Hackett Group, Inc. (HCKT) trades at $11.41, representing a -52.3% return over the past year. The stock has delivered a -18.8% total return over five years (-7.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $40.38 on January 26, 2000. From this peak, HCKT has corrected -71.7%, currently trading 36% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers FORR (-35.7% 1Y), CRAI (-21.9% 1Y), and HURN (-17.2% 1Y), HCKT has underperformed the peer group average. Compare HCKT vs FORR →
HCKT Historical Price Data (2025–2026)
Showing 30 of 3,650 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-07 | 10.59 | 11.60 | 10.25 | 11.41 | 726K | +11.75% |
| 2026-05-06 | 10.64 | 11.09 | 9.48 | 10.21 | 1.34M | -26.49% |
| 2026-05-05 | 13.76 | 14.14 | 13.52 | 13.89 | 175K | +1.39% |
| 2026-05-04 | 13.43 | 13.94 | 13.43 | 13.70 | 264K | +1.56% |
| 2026-05-01 | 13.21 | 13.49 | 13.01 | 13.49 | 231K | +4.49% |
| 2026-04-30 | 12.96 | 13.07 | 12.79 | 12.91 | 148K | -1.22% |
| 2026-04-29 | 12.99 | 13.15 | 12.86 | 13.07 | 180K | -0.53% |
| 2026-04-28 | 12.80 | 13.34 | 12.80 | 13.14 | 168K | +2.18% |
| 2026-04-27 | 12.98 | 13.20 | 12.86 | 12.86 | 163K | -0.92% |
| 2026-04-24 | 12.86 | 13.07 | 12.37 | 12.98 | 271K | +2.93% |
| 2026-04-23 | 13.94 | 13.95 | 12.48 | 12.61 | 212K | -8.95% |
| 2026-04-22 | 13.91 | 14.01 | 13.75 | 13.85 | 223K | -0.72% |
| 2026-04-21 | 14.44 | 14.46 | 13.94 | 13.95 | 183K | -1.34% |
| 2026-04-20 | 13.90 | 14.20 | 13.90 | 14.14 | 196K | +1.29% |
| 2026-04-17 | 13.71 | 14.02 | 13.71 | 13.96 | 274K | +3.41% |
| 2026-04-16 | 13.73 | 13.85 | 13.48 | 13.50 | 239K | -1.39% |
| 2026-04-15 | 13.34 | 13.79 | 13.34 | 13.69 | 201K | +2.70% |
| 2026-04-14 | 13.04 | 13.41 | 12.93 | 13.33 | 315K | +3.25% |
| 2026-04-13 | 12.61 | 13.05 | 12.31 | 12.91 | 337K | +3.78% |
| 2026-04-10 | 12.87 | 12.89 | 12.41 | 12.44 | 167K | -3.34% |
| 2026-04-09 | 13.04 | 13.08 | 12.59 | 12.87 | 217K | -1.83% |
| 2026-04-08 | 13.72 | 13.72 | 13.03 | 13.11 | 153K | -0.61% |
| 2026-04-07 | 13.29 | 13.38 | 13.13 | 13.19 | 160K | -1.12% |
| 2026-04-06 | 13.33 | 13.47 | 13.24 | 13.34 | 231K | +0.23% |
| 2026-04-02 | 12.85 | 13.32 | 12.56 | 13.31 | 293K | +3.10% |
| 2026-04-01 | 13.17 | 13.17 | 12.62 | 12.91 | 180K | -0.77% |
| 2026-03-31 | 13.08 | 13.08 | 12.79 | 13.01 | 226K | +1.25% |
| 2026-03-30 | 12.39 | 12.87 | 12.35 | 12.85 | 343K | +3.80% |
| 2026-03-27 | 12.55 | 12.65 | 12.20 | 12.38 | 253K | -2.83% |
| 2026-03-26 | 12.49 | 13.11 | 12.49 | 12.74 | 310K | +1.43% |
See HCKT's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs HCKT Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare HCKT vs NVDA
Side-by-side business, growth, and profitability comparison vs NVIDIA Corporation.
Start ComparisonHCKT — Frequently Asked Questions
Quick answers to the most common questions about buying HCKT stock.
How has HCKT stock performed recently?
HCKT declined -52.3% over the past year, below its 5-year annualized CAGR of -7.4%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is HCKT's all-time high price?
The Hackett Group, Inc. reached $40.38 on 2000-01-26. The 52-week high is $26.29. Current 1-year return of -52.3% places the stock further from historical peaks.
Where can I download HCKT historical price data?
This page provides HCKT daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.