investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$HCKT: The Hackett Group, Inc. - Common Stock

+ Expertise, IT infrastructure, Technology



Clear duplicates of prices



2025-11-26
HCKT 2025-11-26 16:02:2918.43 18.39 -1.25%
HCKT 2025-11-26 17:02:0218.77 18.03 -1.30%
HCKT 2025-11-26 18:02:3618.77 18.18 -1.29%
HCKT 2025-11-26 20:02:2818.65 18.23 -1.29%
HCKT 2025-11-26 21:05:440.00 0.00 -1.29%
2025-11-27
HCKT 2025-11-27 19:02:0318.77 18.03 -1.29%
HCKT 2025-11-27 22:04:510.00 0.00 -1.29%
2025-11-28
HCKT 2025-11-28 06:02:2918.99 16.26 -1.29%
HCKT 2025-11-28 09:01:5318.99 18.30 -1.29%
HCKT 2025-11-28 11:01:5718.35 18.30 -0.32%
HCKT 2025-11-28 12:02:1818.43 18.41 0.16%
HCKT 2025-11-28 13:01:5918.45 18.44 0.32%
HCKT 2025-11-28 14:02:2518.60 16.67 0.43%
HCKT 2025-11-28 15:02:0018.99 0.00 0.43%
HCKT 2025-11-28 16:02:1818.50 0.00 0.43%
HCKT 2025-11-28 17:01:5718.50 18.28 0.43%
HCKT 2025-11-28 18:02:140.00 0.00 0.43%
2025-12-01
HCKT 2025-12-01 05:01:570.00 18.28 0.43%
HCKT 2025-12-01 06:02:2621.16 18.28 0.43%
HCKT 2025-12-01 08:02:2420.08 18.23 0.43%
HCKT 2025-12-01 09:01:5718.85 18.23 0.43%
HCKT 2025-12-01 10:02:2618.85 18.21 0.43%
HCKT 2025-12-01 11:01:5618.59 18.53 0.43%
HCKT 2025-12-01 12:02:2418.66 18.62 1.03%
HCKT 2025-12-01 13:02:0118.77 18.75 1.58%
HCKT 2025-12-01 14:02:3818.86 18.85 2.07%
HCKT 2025-12-01 15:02:0018.81 18.80 1.85%
HCKT 2025-12-01 16:02:3518.68 18.66 1.20%
HCKT 2025-12-01 17:02:0318.89 18.32 1.25%
HCKT 2025-12-01 19:02:0418.87 18.46 1.25%
HCKT 2025-12-01 20:02:2718.89 18.32 1.25%
HCKT 2025-12-01 21:05:140.00 0.00 1.25%
2025-12-02
HCKT 2025-12-02 05:01:540.00 18.55 1.25%
HCKT 2025-12-02 06:02:3821.16 18.55 1.25%
HCKT 2025-12-02 07:02:2121.16 7.48 1.25%
HCKT 2025-12-02 08:02:3321.16 16.23 1.25%
HCKT 2025-12-02 09:02:0021.06 17.03 1.25%
HCKT 2025-12-02 10:02:3018.94 17.03 1.25%
HCKT 2025-12-02 11:01:5918.69 18.62 -0.16%
HCKT 2025-12-02 13:02:2518.69 18.67 -0.05%
HCKT 2025-12-02 14:01:5418.77 18.73 0.32%
HCKT 2025-12-02 15:02:2818.82 18.80 0.70%
HCKT 2025-12-02 16:02:0118.83 18.80 0.70%
HCKT 2025-12-02 17:02:2718.99 18.45 0.65%
HCKT 2025-12-02 18:01:5318.99 18.45 0.64%
HCKT 2025-12-02 19:02:4118.97 18.57 0.64%
HCKT 2025-12-02 20:01:5818.99 18.59 0.64%
HCKT 2025-12-02 21:08:240.00 0.00 0.64%
2025-12-03
HCKT 2025-12-03 05:02:260.00 18.71 0.64%
HCKT 2025-12-03 06:01:5818.90 7.53 0.64%
HCKT 2025-12-03 08:02:0418.90 18.71 0.64%
HCKT 2025-12-03 10:01:5218.90 18.80 0.64%
HCKT 2025-12-03 11:02:2319.04 19.00 1.18%
HCKT 2025-12-03 12:01:5119.08 19.05 1.44%
HCKT 2025-12-03 13:02:1619.13 19.11 1.77%
HCKT 2025-12-03 14:01:5819.22 19.19 2.19%
HCKT 2025-12-03 15:02:3119.18 19.16 1.98%
HCKT 2025-12-03 16:02:0119.14 19.12 1.77%
HCKT 2025-12-03 17:02:3819.50 17.87 2.03%
HCKT 2025-12-03 18:02:1319.38 18.93 2.02%
HCKT 2025-12-03 19:02:2519.50 17.87 2.02%
HCKT 2025-12-03 20:02:3419.38 18.93 2.02%
HCKT 2025-12-03 21:09:070.00 0.00 2.02%
2025-12-04
HCKT 2025-12-04 05:02:330.00 19.03 2.02%
HCKT 2025-12-04 06:02:0821.16 19.03 2.02%
HCKT 2025-12-04 07:02:3121.16 18.98 2.02%
HCKT 2025-12-04 08:02:0821.16 19.02 2.02%
HCKT 2025-12-04 09:02:4221.06 19.02 2.02%
HCKT 2025-12-04 10:02:1919.41 19.02 2.02%
HCKT 2025-12-04 11:07:1219.08 19.02 -0.58%
HCKT 2025-12-04 12:01:5419.19 19.14 -0.05%
HCKT 2025-12-04 13:05:4319.23 19.18 0.21%
HCKT 2025-12-04 14:02:0319.24 19.21 0.32%
HCKT 2025-12-04 15:02:3119.29 19.26 0.58%
HCKT 2025-12-04 16:02:3819.21 19.19 0.16%
HCKT 2025-12-04 17:02:1819.64 0.00 -0.27%
HCKT 2025-12-04 18:01:5619.64 17.43 -0.26%
HCKT 2025-12-04 19:02:2519.64 18.98 -0.26%
HCKT 2025-12-04 20:02:0019.64 18.96 -0.26%
HCKT 2025-12-04 21:09:120.00 0.00 -0.26%
2025-12-05
HCKT 2025-12-05 05:02:450.00 19.03 -0.26%
HCKT 2025-12-05 06:02:0226.62 18.98 -0.26%
HCKT 2025-12-05 07:02:3726.62 18.93 -0.26%
HCKT 2025-12-05 08:01:5921.06 18.98 -0.26%
HCKT 2025-12-05 09:02:2421.06 19.05 -0.37%
HCKT 2025-12-05 10:02:0119.12 17.85 -0.37%
HCKT 2025-12-05 11:02:3319.09 19.01 -0.16%
HCKT 2025-12-05 12:01:5419.37 19.32 1.25%
HCKT 2025-12-05 13:02:2219.35 19.32 1.15%
HCKT 2025-12-05 14:01:5519.36 19.28 1.15%
HCKT 2025-12-05 15:02:2119.39 19.36 1.30%
HCKT 2025-12-05 16:02:1619.36 19.35 1.15%
HCKT 2025-12-05 17:02:2519.80 19.20 1.62%
HCKT 2025-12-05 19:02:2519.80 19.23 1.62%
HCKT 2025-12-05 20:02:0119.80 19.20 1.62%
HCKT 2025-12-05 21:05:480.00 0.00 1.62%
2025-12-08
HCKT 2025-12-08 05:02:040.00 19.30 1.62%
HCKT 2025-12-08 06:02:2226.62 19.34 1.62%
HCKT 2025-12-08 07:01:5126.62 7.78 1.62%
HCKT 2025-12-08 08:02:4020.06 19.30 1.62%
HCKT 2025-12-08 11:01:5019.68 19.50 1.15%
HCKT 2025-12-08 12:02:2819.43 19.34 -0.26%
HCKT 2025-12-08 13:02:2019.28 19.25 -0.84%
HCKT 2025-12-08 14:02:4619.25 19.19 -1.10%
HCKT 2025-12-08 15:02:2719.21 19.18 -1.20%
HCKT 2025-12-08 16:02:3519.22 19.20 -1.20%
HCKT 2025-12-08 17:02:1420.06 18.75 -2.30%
HCKT 2025-12-08 18:02:5020.06 18.75 -2.26%
HCKT 2025-12-08 19:02:2220.06 18.75 -0.87%
HCKT 2025-12-08 21:05:110.00 0.00 -0.87%
2025-12-09
HCKT 2025-12-09 05:02:1044.98 0.00 -0.87%
HCKT 2025-12-09 06:02:3924.53 17.70 -0.87%
HCKT 2025-12-09 08:02:3620.51 17.70 -0.87%
HCKT 2025-12-09 09:02:0420.62 17.70 -0.87%
HCKT 2025-12-09 10:03:2524.32 17.70 -0.87%
HCKT 2025-12-09 11:02:0719.36 19.26 1.49%
HCKT 2025-12-09 12:02:4019.52 19.46 2.68%
HCKT 2025-12-09 13:02:1319.63 19.61 3.35%
HCKT 2025-12-09 14:03:1519.66 19.64 3.50%
HCKT 2025-12-09 15:02:5119.70 19.68 3.71%
HCKT 2025-12-09 16:02:3919.69 19.67 3.60%
HCKT 2025-12-09 17:03:0320.04 19.00 3.50%
HCKT 2025-12-09 18:02:3219.90 19.41 3.58%
HCKT 2025-12-09 21:03:220.00 0.00 3.58%
2025-12-10
HCKT 2025-12-10 06:02:5126.62 19.53 3.58%
HCKT 2025-12-10 07:02:0326.62 7.87 3.58%
HCKT 2025-12-10 08:02:3522.25 19.53 3.58%
HCKT 2025-12-10 10:02:3522.25 19.57 3.58%
HCKT 2025-12-10 11:01:5619.74 19.67 0.32%
HCKT 2025-12-10 12:02:2219.85 19.84 1.05%
HCKT 2025-12-10 13:02:0819.95 19.93 1.53%
HCKT 2025-12-10 14:02:4919.84 19.80 0.90%
HCKT 2025-12-10 15:01:5519.77 19.73 0.47%
HCKT 2025-12-10 16:02:4019.94 19.91 1.42%
HCKT 2025-12-10 17:01:5220.93 19.60 2.37%
HCKT 2025-12-10 18:02:5320.93 19.60 2.29%
HCKT 2025-12-10 21:03:510.00 0.00 2.29%
HCKT 2025-12-10 22:05:4720.93 19.60 2.29%
2025-12-11
HCKT 2025-12-11 06:02:3126.62 19.96 2.29%
HCKT 2025-12-11 07:01:5626.62 8.05 2.29%
HCKT 2025-12-11 08:02:3122.25 19.95 2.29%
HCKT 2025-12-11 09:01:5222.04 16.37 2.29%
HCKT 2025-12-11 10:02:4421.93 19.95 2.29%
HCKT 2025-12-11 11:02:2420.33 20.25 1.02%
HCKT 2025-12-11 12:02:4020.34 20.30 1.12%
HCKT 2025-12-11 13:02:0820.22 20.20 0.56%
HCKT 2025-12-11 14:02:3120.21 20.19 0.46%
HCKT 2025-12-11 15:02:0820.23 20.18 0.56%
HCKT 2025-12-11 16:02:3620.19 20.17 0.41%
HCKT 2025-12-11 17:01:5620.27 19.70 -1.17%
HCKT 2025-12-11 18:03:3220.27 19.70 -1.14%
HCKT 2025-12-11 21:03:590.00 0.00 -1.14%
2025-12-12
HCKT 2025-12-12 06:02:3424.53 19.73 -1.14%
HCKT 2025-12-12 07:02:0324.53 7.96 -1.14%
HCKT 2025-12-12 08:02:2622.25 19.73 -1.14%
HCKT 2025-12-12 09:01:5721.71 19.73 -1.14%
HCKT 2025-12-12 10:03:1521.71 19.73 0.55%
HCKT 2025-12-12 11:02:1119.79 19.70 -0.45%
HCKT 2025-12-12 12:02:2219.70 19.68 -0.90%
HCKT 2025-12-12 13:01:4919.91 19.89 0.15%
HCKT 2025-12-12 14:02:2819.89 19.86 0.00%
HCKT 2025-12-12 15:01:5520.02 19.98 0.65%
HCKT 2025-12-12 16:02:4419.90 19.87 0.15%
HCKT 2025-12-12 17:01:4920.37 19.69 0.55%
HCKT 2025-12-12 18:02:2320.23 19.73 0.55%
HCKT 2025-12-12 19:02:0020.24 19.75 0.55%
HCKT 2025-12-12 20:02:1920.37 19.69 0.55%
HCKT 2025-12-12 21:03:140.00 0.00 0.55%
2025-12-15
HCKT 2025-12-15 06:02:2624.53 19.85 0.55%
HCKT 2025-12-15 07:01:5924.53 8.00 0.55%
HCKT 2025-12-15 08:02:2822.25 19.85 0.55%
HCKT 2025-12-15 11:01:5519.91 19.86 -0.50%
HCKT 2025-12-15 12:02:2219.83 19.73 -0.86%
HCKT 2025-12-15 13:01:5019.74 19.71 -1.26%
HCKT 2025-12-15 14:02:3019.65 19.62 -1.66%
HCKT 2025-12-15 15:02:0419.79 19.73 -1.06%
HCKT 2025-12-15 16:02:3919.81 19.78 -0.86%
HCKT 2025-12-15 17:01:5920.25 18.75 -0.60%
HCKT 2025-12-15 19:02:0020.12 19.62 -0.60%
HCKT 2025-12-15 20:02:3720.09 19.61 -0.60%
HCKT 2025-12-15 21:03:570.00 0.00 -0.60%
2025-12-16
HCKT 2025-12-16 06:02:2726.62 19.67 -0.60%
HCKT 2025-12-16 07:01:5726.62 7.95 -0.60%
HCKT 2025-12-16 08:02:4522.25 19.71 -0.60%
HCKT 2025-12-16 10:02:4219.95 17.70 -0.60%
HCKT 2025-12-16 11:01:5520.08 19.96 1.10%
HCKT 2025-12-16 12:02:1920.43 20.39 2.90%
HCKT 2025-12-16 13:01:5020.50 20.48 3.20%
HCKT 2025-12-16 14:02:2120.53 20.48 3.35%
HCKT 2025-12-16 15:01:5320.49 20.37 3.05%
HCKT 2025-12-16 16:02:2220.54 20.51 3.40%
HCKT 2025-12-16 17:01:5320.66 20.14 3.50%
HCKT 2025-12-16 18:02:1920.66 20.14 3.52%
HCKT 2025-12-16 19:02:0420.66 20.56 3.52%
HCKT 2025-12-16 20:02:2220.66 20.14 3.52%
HCKT 2025-12-16 21:03:190.00 0.00 3.52%
2025-12-17
HCKT 2025-12-17 06:02:3226.62 20.41 3.52%
HCKT 2025-12-17 07:02:0126.46 8.30 3.52%
HCKT 2025-12-17 08:02:2822.79 20.41 3.52%
HCKT 2025-12-17 09:01:5722.74 20.56 3.52%
HCKT 2025-12-17 10:02:1822.52 20.39 3.52%
HCKT 2025-12-17 11:02:1520.62 20.46 -0.15%
HCKT 2025-12-17 12:02:2720.45 20.37 -0.60%
HCKT 2025-12-17 13:01:5120.36 20.32 -0.96%
HCKT 2025-12-17 14:02:2520.35 20.32 -1.06%
HCKT 2025-12-17 15:01:5720.27 20.26 -1.41%
HCKT 2025-12-17 16:02:3520.29 20.26 -1.41%
HCKT 2025-12-17 17:02:1620.57 0.00 -1.86%
HCKT 2025-12-17 18:02:2220.57 17.14 -1.80%
HCKT 2025-12-17 20:02:2420.29 20.21 -1.80%
HCKT 2025-12-17 21:04:160.00 0.00 -1.80%
2025-12-18
HCKT 2025-12-18 06:02:2424.53 20.07 -1.80%
HCKT 2025-12-18 07:01:5424.53 8.07 -1.80%
HCKT 2025-12-18 08:02:2522.56 20.07 -1.80%
HCKT 2025-12-18 10:02:1922.56 20.03 -1.80%
HCKT 2025-12-18 11:01:5720.29 20.21 0.39%
HCKT 2025-12-18 12:02:1820.29 20.23 0.49%
HCKT 2025-12-18 13:01:5020.16 20.12 -0.19%
HCKT 2025-12-18 14:02:2020.06 20.03 -0.58%
HCKT 2025-12-18 15:02:0120.14 20.09 -0.24%
HCKT 2025-12-18 16:02:2920.12 20.10 -0.29%
HCKT 2025-12-18 17:01:5520.16 19.87 -0.73%
HCKT 2025-12-18 18:02:2120.14 19.87 -0.74%
HCKT 2025-12-18 19:02:0120.12 19.87 -0.74%
HCKT 2025-12-18 20:02:1820.11 19.87 -0.74%
HCKT 2025-12-18 21:03:480.00 0.00 -0.74%
2025-12-19
HCKT 2025-12-19 06:02:2426.62 19.87 -0.74%
HCKT 2025-12-19 07:02:5026.62 8.01 -0.74%
HCKT 2025-12-19 08:02:2022.56 19.85 -0.74%
HCKT 2025-12-19 09:01:4922.30 17.14 -0.74%
HCKT 2025-12-19 10:02:2322.56 19.91 -0.74%
HCKT 2025-12-19 11:02:5219.89 19.82 -0.69%
HCKT 2025-12-19 12:02:4419.94 19.92 -0.30%
HCKT 2025-12-19 13:01:5819.97 19.92 -0.35%
HCKT 2025-12-19 14:02:4419.98 19.96 -0.20%
HCKT 2025-12-19 15:02:1319.89 19.86 -0.69%
HCKT 2025-12-19 16:02:2919.90 19.89 -0.59%
HCKT 2025-12-19 17:03:1620.07 19.82 -0.35%
HCKT 2025-12-19 18:02:2220.07 19.94 -0.35%
HCKT 2025-12-19 21:04:040.00 0.00 -0.35%
2025-12-22
HCKT 2025-12-22 06:02:3224.53 8.01 -0.35%
HCKT 2025-12-22 08:02:3322.56 19.80 -0.35%
HCKT 2025-12-22 09:01:5522.56 19.94 -0.35%
HCKT 2025-12-22 11:01:5020.16 19.96 0.40%
HCKT 2025-12-22 12:02:2720.08 20.05 0.65%
HCKT 2025-12-22 13:01:5420.04 20.02 0.45%
HCKT 2025-12-22 14:02:4219.97 19.95 0.10%
HCKT 2025-12-22 15:01:5619.93 19.89 -0.15%
HCKT 2025-12-22 16:02:3719.94 19.93 0.00%
HCKT 2025-12-22 17:01:5820.33 19.12 0.00%
HCKT 2025-12-22 19:02:0720.18 19.78 0.00%
HCKT 2025-12-22 20:02:2620.19 19.78 0.00%
HCKT 2025-12-22 21:03:240.00 0.00 0.00%
2025-12-23
HCKT 2025-12-23 05:02:4721.54 19.69 0.00%
HCKT 2025-12-23 06:02:2121.54 7.93 0.00%
HCKT 2025-12-23 08:02:2221.54 17.03 0.00%
HCKT 2025-12-23 09:02:0021.54 19.67 0.00%
HCKT 2025-12-23 10:02:3321.54 19.64 0.00%
HCKT 2025-12-23 11:01:5219.79 19.71 -0.15%
HCKT 2025-12-23 12:02:3419.75 19.71 -0.35%
HCKT 2025-12-23 13:01:5019.81 19.76 -0.05%
HCKT 2025-12-23 14:02:2219.88 19.82 0.20%
HCKT 2025-12-23 15:01:5519.93 19.89 0.55%
HCKT 2025-12-23 16:02:2919.94 19.93 0.55%
HCKT 2025-12-23 17:01:5020.27 19.21 -0.35%
HCKT 2025-12-23 18:02:3820.11 19.62 -0.35%
HCKT 2025-12-23 21:03:100.00 0.00 -0.35%
2025-12-24
HCKT 2025-12-24 06:02:2126.62 7.95 -0.35%
HCKT 2025-12-24 08:02:1922.56 19.71 -0.35%
HCKT 2025-12-24 11:02:0319.96 19.93 0.40%
HCKT 2025-12-24 12:02:1619.90 19.84 0.20%
HCKT 2025-12-24 13:01:5320.03 20.01 0.76%
HCKT 2025-12-24 14:02:170.00 0.00 0.86%
HCKT 2025-12-24 15:01:5420.28 19.78 0.86%
HCKT 2025-12-24 16:02:1420.28 19.87 0.86%
HCKT 2025-12-24 18:02:110.00 0.00 0.86%
2025-12-26
HCKT 2025-12-26 06:02:4226.62 19.84 0.86%
HCKT 2025-12-26 07:02:1626.62 8.01 0.86%
HCKT 2025-12-26 08:02:3922.56 19.87 0.86%
HCKT 2025-12-26 09:02:0322.29 19.87 0.86%
HCKT 2025-12-26 10:02:3026.61 19.87 0.86%
HCKT 2025-12-26 11:01:5520.10 19.98 -0.20%
HCKT 2025-12-26 12:02:3319.96 19.94 -0.40%
HCKT 2025-12-26 13:02:3919.90 19.87 -0.70%
HCKT 2025-12-26 14:03:0519.84 19.80 -1.06%
HCKT 2025-12-26 15:02:1919.87 19.85 -0.91%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.