The Hackett Group, Inc. (HCKT) Stock Price History

Historical prices from 1998 to 2026

$10.78-0.19 (-1.73%)close Oct 2

Returns

1M: -1.6%
3M: -0.6%
YTD: -44.9%
1Y: -43.2%
3Y: -23.2%
5Y: -11.8%

ATH$40.38Jan 2000-73.3%

ATL$1.43Sep 2002pre-split

Avg Vol (50D)266K/ day

52-Week Range$9.15 — $20.68

LowCurrent: $10.78High

Loading 10-year price history...

HCKT Historical Performance

1 YearTotal Return

-40.7%

Price: -43.2%Div: +2.5%

3 YearsTotal Return

-48.8%

CAGR: -20.0%

Price: -54.7%

5 YearsTotal Return

-35.3%

CAGR: -8.4%

Price: -46.6%

YTD

-44.9%

HCKT Annual Returns

Year-by-year price performance · 2002–2026

Best+99.6%2003

Worst-89.0%2000

Up years14/25

2002-63.5%

2003+99.6%

2004-16.6%

2005-8.6%

2006-28.5%

2007+50.8%

2008-38.4%

2009-3.1%

2010+24.5%

2011+2.2%

2012+9.7%

2013+44.4%

2014+43.4%

2015+84.7%

2016+13.9%

2017-11.6%

2018+1.0%

2019+0.2%

2020-10.4%

2021+46.1%

2022-3.1%

2023+9.2%

2024+35.4%

2025-35.2%

2026-45.2%

2002 annual price return: -63.5%
2003 annual price return: +99.6%
2004 annual price return: -16.6%
2005 annual price return: -8.6%
2006 annual price return: -28.5%
2007 annual price return: +50.8%
2008 annual price return: -38.4%
2009 annual price return: -3.1%
2010 annual price return: +24.5%
2011 annual price return: +2.2%
2012 annual price return: +9.7%
2013 annual price return: +44.4%
2014 annual price return: +43.4%
2015 annual price return: +84.7%
2016 annual price return: +13.9%
2017 annual price return: -11.6%
2018 annual price return: +1.0%
2019 annual price return: +0.2%
2020 annual price return: -10.4%
2021 annual price return: +46.1%
2022 annual price return: -3.1%
2023 annual price return: +9.2%
2024 annual price return: +35.4%
2025 annual price return: -35.2%
2026 annual price return: -45.2%

LessMore

HCKT Stock Price Trajectory (1998–2026)

As of October 4, 2026, The Hackett Group, Inc. (HCKT) trades at $10.78, representing a -43.2% return over the past year. The stock has delivered a -35.3% total return over five years (-11.8% 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 -73.3%, currently trading 18% below its 200-day moving average, suggesting potential weakness.

When compared to Technology sector peers FORR (+21.2% 1Y), CRAI (-13.5% 1Y), and HURN (+9.9% 1Y), HCKT has underperformed the peer group average. Compare HCKT vs FORR →

HCKT Historical Price Data · from 1998

Rows 1–50 of 7,132

Date	Open	High	Low	Close	Volume	Change %
2026-10-02	10.99	10.99	10.62	10.78	184K	-1.73%
2026-10-01	10.37	11.08	10.08	10.97	334K	+9.15%
2026-09-30	9.82	10.08	9.82	10.05	172K	+1.82%
2026-09-29	9.79	9.94	9.68	9.87	218K	+0.92%
2026-09-28	9.95	9.96	9.70	9.78	208K	-2.49%
2026-09-25	10.18	10.33	10.02	10.03	130K	-1.76%
2026-09-24	10.20	10.52	9.93	10.21	183K	-1.35%
2026-09-23	10.40	10.48	10.23	10.35	112K	-0.96%
2026-09-22	10.41	10.50	10.26	10.45	199K	+1.55%
2026-09-21	10.40	10.40	10.26	10.29	138K	-0.87%
2026-09-18	10.39	10.54	10.25	10.38	374K	-3.71%
2026-09-17	10.86	11.00	10.65	10.78	158K	-1.91%
2026-09-16	11.07	11.10	10.73	10.99	232K	-1.17%
2026-09-15	11.38	11.43	11.10	11.12	136K	-3.22%
2026-09-14	11.15	11.52	11.15	11.49	177K	+4.64%
2026-09-11	11.03	11.06	10.75	10.98	197K	+0.37%
2026-09-10	10.95	11.21	10.87	10.94	252K	-0.45%
2026-09-09	11.17	11.17	10.71	10.99	289K	-2.57%
2026-09-08	11.10	11.28	10.88	11.28	269K	+0.62%
2026-09-04	10.98	11.30	10.65	11.21	218K	+1.17%
2026-09-03	11.12	11.38	11.01	11.08	100K	+1.19%
2026-09-02	10.94	11.11	10.85	10.95	175K	-0.18%
2026-09-01	11.25	11.36	10.91	10.97	166K	-2.14%
2026-08-31	11.22	11.36	11.11	11.21	159K	-1.15%
2026-08-28	11.18	11.60	11.18	11.34	153K	+1.43%
2026-08-27	11.10	11.29	11.10	11.18	136K	+1.73%
2026-08-26	11.31	11.31	10.90	10.99	179K	-1.79%
2026-08-25	11.07	11.26	11.04	11.19	160K	+0.90%
2026-08-24	11.06	11.37	10.98	11.09	332K	+0.09%
2026-08-21	10.75	11.15	10.67	11.08	280K	+2.59%
2026-08-20	10.80	11.04	10.65	10.80	153K	-0.64%
2026-08-19	10.56	11.08	10.53	10.87	229K	+3.43%
2026-08-18	10.42	10.61	10.42	10.51	151K	+1.06%
2026-08-17	10.53	10.56	10.31	10.40	200K	-2.44%
2026-08-14	11.14	11.14	10.63	10.66	234K	-4.39%
2026-08-13	11.29	11.46	10.88	11.15	182K	-0.09%
2026-08-12	11.30	11.34	10.85	11.16	297K	-2.62%
2026-08-11	11.15	11.47	11.07	11.46	381K	+2.14%
2026-08-10	11.51	11.55	11.21	11.22	319K	-2.69%
2026-08-07	11.18	11.69	11.18	11.53	481K	+3.69%
2026-08-06	11.37	11.37	10.66	11.12	549K	-3.39%
2026-08-05	10.65	11.51	10.07	11.51	658K	+1.95%
2026-08-04	11.14	11.50	11.13	11.29	383K	-0.18%
2026-08-03	10.91	11.34	10.83	11.31	306K	+5.50%
2026-07-31	10.78	10.92	10.52	10.72	330K	+0.47%
2026-07-30	11.08	11.08	10.37	10.67	447K	-4.48%
2026-07-29	10.58	11.34	10.54	11.17	1.12M	+5.68%
2026-07-28	10.25	10.82	10.18	10.57	264K	+4.34%
2026-07-27	9.91	10.27	9.86	10.13	264K	+4.33%
2026-07-24	9.41	9.86	9.32	9.71	322K	+4.41%

Consensus & Technical Research Suite

Open HCKT Terminal

HCKT Chart Terminal

WASM

Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.

Launch Terminal

Live Breakouts Feed

LIVE

High-probability breakout stocks crossing their pivot across 5 pattern engines.

Explore Setups

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

HCKT — Frequently Asked Questions

Quick answers to the most common questions about buying HCKT stock.

How has HCKT stock performed recently?

HCKT declined -43.2% over the past year, below its 5-year annualized CAGR of -11.8%. 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 $20.68. Current 1-year return of -43.2% 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 1998-2026, downloadable in CSV format.

HCKT Stock Price Trajectory (1998–2026)

When compared to Technology sector peers FORR (+21.2% 1Y), CRAI (-13.5% 1Y), and HURN (+9.9% 1Y), HCKT has underperformed the peer group average. Compare HCKT vs FORR →

Date

Open

High

Low

Volume

Change %

2026-10-02

10.99

10.62

10.78

184K

-1.73%

2026-10-01

10.37

11.08

10.08

10.97

334K

+9.15%

2026-09-30

9.82

10.08

9.82

10.05

172K

+1.82%

2026-09-29

9.79

9.94

9.68

9.87

218K

+0.92%

2026-09-28

9.95

9.96

9.70

9.78

208K

-2.49%

2026-09-25

10.18

10.33

10.02

10.03

130K

-1.76%

2026-09-24

10.20

10.52

9.93

10.21

183K

-1.35%

2026-09-23

10.40

10.48

10.23

10.35

112K

-0.96%

2026-09-22

10.41

10.50

10.26

10.45

199K

+1.55%

2026-09-21

10.40

10.26

10.29

138K

-0.87%

2026-09-18

10.39

10.54

10.25

10.38

374K

-3.71%

2026-09-17

10.86

11.00

10.65

10.78

158K

-1.91%

2026-09-16

11.07

11.10

10.73

10.99

232K

-1.17%

2026-09-15

11.38

11.43

11.10

11.12

136K

-3.22%

2026-09-14

11.15

11.52

11.15

11.49

177K

+4.64%

2026-09-11

11.03

11.06

10.75

10.98

197K

+0.37%

2026-09-10

10.95

11.21

10.87

10.94

252K

-0.45%

2026-09-09

11.17

10.71

10.99

289K

-2.57%

2026-09-08

11.10

11.28

10.88

11.28

269K

+0.62%

2026-09-04

10.98

11.30

10.65

11.21

218K

+1.17%

2026-09-03

11.12

11.38

11.01

11.08

100K

+1.19%

2026-09-02

10.94

11.11

10.85

10.95

175K

-0.18%

2026-09-01

11.25

11.36

10.91

10.97

166K

-2.14%

2026-08-31

11.22

11.36

11.11

11.21

159K

-1.15%

2026-08-28

11.18

11.60

11.18

11.34

153K

+1.43%

2026-08-27

11.10

11.29

11.10

11.18

136K

+1.73%

2026-08-26

11.31

10.90

10.99

179K

-1.79%

2026-08-25

11.07

11.26

11.04

11.19

160K

+0.90%

2026-08-24

11.06

11.37

10.98

11.09

332K

+0.09%

2026-08-21

10.75

11.15

10.67

11.08

280K

+2.59%

2026-08-20

10.80

11.04

10.65

10.80

153K

-0.64%

2026-08-19

10.56

11.08

10.53

10.87

229K

+3.43%

2026-08-18

10.42

10.61

10.42

10.51

151K

+1.06%

2026-08-17

10.53

10.56

10.31

10.40

200K

-2.44%

2026-08-14

11.14

10.63

10.66

234K

-4.39%

2026-08-13

11.29

11.46

10.88

11.15

182K

-0.09%

2026-08-12

11.30

11.34

10.85

11.16

297K

-2.62%

2026-08-11

11.15

11.47

11.07

11.46

381K

+2.14%

2026-08-10

11.51

11.55

11.21

11.22

319K

-2.69%

2026-08-07

11.18

11.69

11.18

11.53

481K

+3.69%

2026-08-06

11.37

10.66

11.12

549K

-3.39%

2026-08-05

10.65

11.51

10.07

11.51

658K

+1.95%

2026-08-04

11.14

11.50

11.13

11.29

383K

-0.18%

2026-08-03

10.91

11.34

10.83

11.31

306K

+5.50%

2026-07-31

10.78

10.92

10.52

10.72

330K

+0.47%

2026-07-30

11.08

10.37

10.67

447K

-4.48%

2026-07-29

10.58

11.34

10.54

11.17

1.12M

+5.68%

2026-07-28

10.25

10.82

10.18

10.57

264K

+4.34%

2026-07-27

9.91

10.27

9.86

10.13

264K

+4.33%

2026-07-24

9.41

9.86

9.32

9.71

322K

+4.41%

The Hackett Group, Inc. (HCKT) Stock Price History

HCKT Historical Performance

HCKT Annual Returns

Download Historical Data

HCKT Stock Price Trajectory (1998–2026)

HCKT Historical Price Data · from 1998

HCKT Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison

The Hackett Group, Inc. (HCKT) Stock Price History

HCKT Historical Performance

HCKT Annual Returns

Download Historical Data

HCKT Stock Price Trajectory (1998–2026)

HCKT Historical Price Data · from 1998

HCKT Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison