$HCKT: The Hackett Group, Inc. - Common Stock
2025-06-05 HCKT 2025-06-05 16:01:48 25.12 23.50 0.08% HCKT 2025-06-05 17:01:23 24.78 24.26 0.08% HCKT 2025-06-05 18:01:54 24.75 24.23 0.08% HCKT 2025-06-05 19:01:22 31.15 23.50 0.08% HCKT 2025-06-05 20:01:53 0.00 0.00 0.08% 2025-06-06 HCKT 2025-06-06 05:01:21 27.56 21.12 0.08% HCKT 2025-06-06 08:01:48 31.15 21.12 0.08% HCKT 2025-06-06 10:01:52 24.84 24.58 1.02% HCKT 2025-06-06 11:01:26 24.96 24.90 1.71% HCKT 2025-06-06 12:01:51 24.81 24.77 0.98% HCKT 2025-06-06 13:01:25 24.72 24.66 0.61% HCKT 2025-06-06 14:01:53 24.75 24.73 0.82% HCKT 2025-06-06 15:01:25 24.81 24.77 1.02% HCKT 2025-06-06 16:01:53 34.05 24.50 1.83% HCKT 2025-06-06 17:01:24 25.27 24.75 1.83% HCKT 2025-06-06 18:01:52 27.76 21.12 1.83% HCKT 2025-06-06 19:01:23 25.27 24.74 1.83% HCKT 2025-06-06 20:01:50 0.00 0.00 1.83% 2025-06-09 HCKT 2025-06-09 05:01:22 28.04 21.12 1.83% HCKT 2025-06-09 07:01:22 28.04 22.87 1.83% HCKT 2025-06-09 08:01:56 30.99 22.87 1.83% HCKT 2025-06-09 09:01:23 31.15 22.87 1.83% HCKT 2025-06-09 10:01:52 24.98 24.90 -0.04% HCKT 2025-06-09 11:01:24 24.98 24.94 -0.12% HCKT 2025-06-09 12:01:49 25.10 25.06 0.33% HCKT 2025-06-09 13:01:24 25.07 25.04 0.24% HCKT 2025-06-09 14:01:54 25.08 25.05 0.33% HCKT 2025-06-09 15:01:23 25.09 25.08 0.37% HCKT 2025-06-09 16:01:53 25.20 24.47 -0.29% HCKT 2025-06-09 17:01:20 25.20 24.47 -0.28% HCKT 2025-06-09 18:01:54 25.17 24.65 -0.28% HCKT 2025-06-09 19:01:23 25.18 24.66 -0.28% HCKT 2025-06-09 20:01:50 0.00 0.00 -0.28% 2025-06-10 HCKT 2025-06-10 05:01:17 27.87 21.12 -0.28% HCKT 2025-06-10 07:01:23 27.35 21.12 -0.28% HCKT 2025-06-10 10:01:51 24.98 24.93 0.08% HCKT 2025-06-10 11:01:22 25.21 25.16 1.08% HCKT 2025-06-10 12:01:51 25.16 25.12 0.88% HCKT 2025-06-10 13:01:24 25.08 25.06 0.68% HCKT 2025-06-10 14:01:44 24.99 24.96 0.24% HCKT 2025-06-10 15:01:20 25.01 24.99 0.44% HCKT 2025-06-10 16:01:45 25.49 24.75 0.72% HCKT 2025-06-10 19:01:25 25.49 24.94 0.72% HCKT 2025-06-10 20:01:46 0.00 0.00 0.72% 2025-06-11 HCKT 2025-06-11 05:01:24 27.66 24.97 0.72% HCKT 2025-06-11 06:01:45 27.66 21.12 0.72% HCKT 2025-06-11 07:01:17 27.66 22.96 0.72% HCKT 2025-06-11 08:01:47 27.66 21.12 0.72% HCKT 2025-06-11 10:01:51 25.24 25.06 0.32% HCKT 2025-06-11 11:01:21 25.18 25.13 0.36% HCKT 2025-06-11 12:01:44 25.04 25.00 -0.28% HCKT 2025-06-11 13:01:19 25.04 25.02 -0.20% HCKT 2025-06-11 14:01:43 25.15 25.07 0.00% HCKT 2025-06-11 15:01:19 24.98 24.93 -0.48% HCKT 2025-06-11 16:01:44 25.32 24.35 -1.00% HCKT 2025-06-11 18:01:43 26.26 24.00 -1.00% HCKT 2025-06-11 20:01:42 0.00 0.00 -1.00% 2025-06-12 HCKT 2025-06-12 05:01:23 27.66 21.12 -1.00% HCKT 2025-06-12 07:01:22 27.66 21.95 -1.00% HCKT 2025-06-12 10:01:48 24.71 24.62 -0.48% HCKT 2025-06-12 11:01:21 24.80 24.73 -0.36% HCKT 2025-06-12 12:01:50 24.73 24.64 -0.68% HCKT 2025-06-12 14:01:45 24.74 24.71 -0.40% HCKT 2025-06-12 15:01:21 24.74 24.70 -0.44% HCKT 2025-06-12 16:01:42 28.06 24.24 -0.48% HCKT 2025-06-12 17:01:22 25.19 24.22 -0.48% HCKT 2025-06-12 18:01:47 27.45 21.95 -0.48% HCKT 2025-06-12 19:01:17 27.66 22.29 -0.48% HCKT 2025-06-12 20:01:43 0.00 0.00 -0.48% 2025-06-13 HCKT 2025-06-13 05:09:35 27.66 21.12 -0.48% HCKT 2025-06-13 12:01:49 24.35 24.31 -1.49% HCKT 2025-06-13 13:01:23 24.46 24.42 -1.01% HCKT 2025-06-13 14:01:54 24.51 24.47 -0.85% HCKT 2025-06-13 15:01:24 24.33 24.31 -1.53% HCKT 2025-06-13 16:01:56 24.58 23.50 -2.38% HCKT 2025-06-13 17:01:20 24.58 23.00 -2.39% HCKT 2025-06-13 18:01:52 24.36 23.95 -2.39% HCKT 2025-06-13 19:01:23 24.36 23.96 -2.39% HCKT 2025-06-13 20:01:54 0.00 0.00 -2.39% 2025-06-16 HCKT 2025-06-16 05:01:24 27.66 21.12 -2.39% HCKT 2025-06-16 07:01:24 27.66 21.95 -2.39% HCKT 2025-06-16 08:01:52 27.66 21.95 1.17% HCKT 2025-06-16 10:01:58 24.34 24.15 0.73% HCKT 2025-06-16 11:01:21 24.61 24.53 1.90% HCKT 2025-06-16 12:01:51 24.60 24.56 1.98% HCKT 2025-06-16 13:01:23 24.56 24.50 1.78% HCKT 2025-06-16 14:01:53 24.66 24.59 2.11% HCKT 2025-06-16 15:01:21 24.49 24.45 1.54% HCKT 2025-06-16 16:01:51 26.26 23.90 1.26% HCKT 2025-06-16 17:01:18 24.87 21.95 1.29% HCKT 2025-06-16 18:01:52 24.68 24.16 1.29% HCKT 2025-06-16 19:01:19 24.60 24.08 3.36% HCKT 2025-06-16 20:01:47 0.00 0.00 3.36% 2025-06-17 HCKT 2025-06-17 05:01:50 27.66 21.12 3.36% HCKT 2025-06-17 07:01:23 27.66 21.95 3.36% HCKT 2025-06-17 08:01:49 27.66 24.22 3.36% HCKT 2025-06-17 09:01:16 27.66 21.95 3.36% HCKT 2025-06-17 10:01:51 24.39 24.28 -0.41% HCKT 2025-06-17 11:01:18 24.23 24.19 -0.71% HCKT 2025-06-17 12:01:53 24.40 24.32 -0.12% HCKT 2025-06-17 13:01:22 24.33 24.27 -0.50% HCKT 2025-06-17 14:01:51 24.27 24.24 -0.66% HCKT 2025-06-17 15:01:25 24.32 24.27 -0.41% HCKT 2025-06-17 16:01:49 29.30 24.00 -1.33% HCKT 2025-06-17 17:01:18 24.34 24.00 -1.31% HCKT 2025-06-17 18:01:50 27.66 24.00 -1.31% HCKT 2025-06-17 19:01:24 24.27 24.00 -1.31% HCKT 2025-06-17 20:01:52 0.00 0.00 -1.31% 2025-06-18 HCKT 2025-06-18 05:01:27 27.66 21.12 -1.31% HCKT 2025-06-18 07:01:25 27.66 21.95 -1.31% HCKT 2025-06-18 09:01:25 24.20 21.95 -1.31% HCKT 2025-06-18 10:01:48 23.94 23.88 -0.66% HCKT 2025-06-18 11:01:27 24.12 24.09 0.16% HCKT 2025-06-18 12:01:44 24.05 23.97 -0.37% HCKT 2025-06-18 13:01:20 23.94 23.91 -0.57% HCKT 2025-06-18 14:01:48 24.08 24.05 0.00% HCKT 2025-06-18 15:01:27 23.79 23.73 -1.27% HCKT 2025-06-18 16:01:53 24.00 23.50 -1.60% HCKT 2025-06-18 17:01:22 24.13 23.22 -1.62% HCKT 2025-06-18 18:01:45 23.93 23.42 -1.62% HCKT 2025-06-18 19:01:25 23.91 23.40 -1.62% HCKT 2025-06-18 20:01:50 0.00 0.00 -1.62% 2025-06-20 HCKT 2025-06-20 05:01:15 23.65 21.40 -1.62% HCKT 2025-06-20 06:01:46 27.66 23.45 -1.62% HCKT 2025-06-20 07:01:23 27.66 23.42 -1.62% HCKT 2025-06-20 08:01:47 27.66 21.40 -1.62% HCKT 2025-06-20 09:01:17 27.66 23.57 -1.62% HCKT 2025-06-20 10:01:52 23.72 23.52 0.12% HCKT 2025-06-20 11:01:21 23.44 23.39 -0.54% HCKT 2025-06-20 12:01:49 23.33 23.28 -1.04% HCKT 2025-06-20 13:01:18 23.20 23.15 -1.50% HCKT 2025-06-20 14:01:54 23.25 23.22 -1.29% HCKT 2025-06-20 15:01:18 23.43 23.34 -0.75% HCKT 2025-06-20 16:09:45 24.00 23.04 -0.71% HCKT 2025-06-20 17:08:17 23.78 23.27 -0.72% HCKT 2025-06-20 18:10:49 23.79 23.28 -0.72% HCKT 2025-06-20 19:01:29 23.80 23.28 -0.72% HCKT 2025-06-20 20:01:44 0.00 0.00 -0.72% 2025-06-23 HCKT 2025-06-23 05:01:17 23.61 20.85 -0.72% HCKT 2025-06-23 06:01:49 24.00 20.85 -0.72% HCKT 2025-06-23 07:01:19 23.61 23.36 -0.72% HCKT 2025-06-23 09:05:43 24.00 21.88 0.47% HCKT 2025-06-23 10:03:30 23.58 23.49 0.25% HCKT 2025-06-23 11:01:36 23.71 23.67 0.85% HCKT 2025-06-23 12:01:33 23.60 23.57 0.38% HCKT 2025-06-23 13:01:37 23.77 23.74 1.06% HCKT 2025-06-23 14:01:38 23.98 23.95 1.99% HCKT 2025-06-23 15:01:34 23.91 23.89 1.74% HCKT 2025-06-23 16:01:37 25.00 23.00 2.80% HCKT 2025-06-23 17:01:34 24.63 23.68 2.81% HCKT 2025-06-23 18:01:34 24.41 23.89 2.81% HCKT 2025-06-23 19:01:33 27.66 21.88 2.81% HCKT 2025-06-23 20:01:32 0.00 0.00 2.81% 2025-06-24 HCKT 2025-06-24 05:01:24 25.49 21.59 2.81% HCKT 2025-06-24 08:01:43 24.75 23.75 2.81% HCKT 2025-06-24 10:01:41 24.29 24.18 0.26% HCKT 2025-06-24 11:01:26 24.86 24.78 2.89% HCKT 2025-06-24 12:01:43 24.93 24.89 3.28% HCKT 2025-06-24 13:01:34 24.96 24.88 3.40% HCKT 2025-06-24 14:01:43 25.09 25.05 3.91% HCKT 2025-06-24 15:01:25 25.35 25.33 5.15% HCKT 2025-06-24 16:01:47 25.90 23.54 5.91% HCKT 2025-06-24 17:01:29 25.80 25.26 5.76% HCKT 2025-06-24 18:01:44 25.79 25.26 5.76% HCKT 2025-06-24 19:01:29 25.78 25.25 5.76% HCKT 2025-06-24 20:01:37 0.00 0.00 5.76% 2025-06-25 HCKT 2025-06-25 05:01:27 28.11 22.65 5.76% HCKT 2025-06-25 07:01:24 28.11 23.35 5.76% HCKT 2025-06-25 08:01:43 27.78 21.53 5.76% HCKT 2025-06-25 09:01:28 27.78 23.23 5.76% HCKT 2025-06-25 10:01:47 25.39 25.17 -0.87% HCKT 2025-06-25 11:01:29 25.25 25.16 -1.33% HCKT 2025-06-25 12:01:46 25.46 25.41 -0.41% HCKT 2025-06-25 13:01:28 25.35 25.32 -0.79% HCKT 2025-06-25 14:01:44 25.34 25.31 -0.79% HCKT 2025-06-25 15:01:25 25.53 25.49 -0.04% HCKT 2025-06-25 16:01:42 25.60 25.00 -1.53% HCKT 2025-06-25 17:01:27 25.42 24.89 -1.45% HCKT 2025-06-25 18:01:43 25.40 24.87 -1.45% HCKT 2025-06-25 19:01:33 25.41 24.89 -1.45% HCKT 2025-06-25 20:01:38 0.00 0.00 -1.45% 2025-06-26 HCKT 2025-06-26 05:01:28 27.94 22.33 -1.45% HCKT 2025-06-26 06:01:42 27.63 22.33 -1.45% HCKT 2025-06-26 08:01:43 27.63 21.04 -1.45% HCKT 2025-06-26 09:01:28 27.78 21.04 -1.45% HCKT 2025-06-26 10:01:42 25.02 24.93 -0.67% HCKT 2025-06-26 11:01:23 25.02 24.95 -0.74% HCKT 2025-06-26 12:01:44 25.07 25.04 -0.31% HCKT 2025-06-26 13:01:29 25.10 25.07 -0.20% HCKT 2025-06-26 14:01:42 25.10 25.07 -0.27% HCKT 2025-06-26 15:01:25 25.07 25.05 -0.35% HCKT 2025-06-26 16:01:39 25.60 24.34 -0.04% HCKT 2025-06-26 17:01:23 27.78 24.65 -0.04% HCKT 2025-06-26 18:01:50 25.41 24.89 -0.04% HCKT 2025-06-26 19:01:29 25.44 24.91 -0.04% HCKT 2025-06-26 20:01:43 0.00 0.00 -0.04% 2025-06-27 HCKT 2025-06-27 05:00:43 27.63 22.34 -0.04% HCKT 2025-06-27 08:00:49 27.63 21.13 -0.04% HCKT 2025-06-27 09:00:38 25.27 21.13 -0.04% HCKT 2025-06-27 10:00:45 25.35 25.25 0.52% HCKT 2025-06-27 11:00:38 25.41 25.36 0.99% HCKT 2025-06-27 12:00:44 25.26 25.23 0.44% HCKT 2025-06-27 13:00:37 25.23 25.20 0.32% HCKT 2025-06-27 14:00:43 25.08 25.03 -0.32% HCKT 2025-06-27 15:00:48 25.12 25.07 -0.12% HCKT 2025-06-27 16:00:42 25.17 25.15 0.08% HCKT 2025-06-27 17:00:36 27.78 25.00 0.08% HCKT 2025-06-27 18:00:34 25.40 25.00 0.08% HCKT 2025-06-27 19:00:30 25.35 25.00 0.08% HCKT 2025-06-27 20:00:44 25.37 25.00 0.08% HCKT 2025-06-27 21:00:36 0.00 0.00 0.08% 2025-06-30 HCKT 2025-06-30 05:00:41 27.94 25.10 0.08% HCKT 2025-06-30 09:00:42 27.78 25.10 0.08% HCKT 2025-06-30 10:00:42 25.55 25.34 1.23% HCKT 2025-06-30 11:00:38 25.39 25.29 0.88% HCKT 2025-06-30 12:00:40 25.40 25.31 0.88% HCKT 2025-06-30 13:00:40 25.35 25.30 0.64% HCKT 2025-06-30 14:00:49 25.41 25.35 0.88% HCKT 2025-06-30 15:00:39 25.62 25.58 1.79% HCKT 2025-06-30 16:00:48 25.46 25.42 1.07% HCKT 2025-06-30 17:00:42 27.94 25.10 1.07% HCKT 2025-06-30 18:00:49 25.66 25.13 1.07% HCKT 2025-06-30 19:00:35 25.65 25.12 1.07% HCKT 2025-06-30 20:00:41 25.68 25.15 1.07% HCKT 2025-06-30 21:00:35 0.00 0.00 1.07% 2025-07-01 HCKT 2025-07-01 05:00:41 27.94 22.51 1.07% HCKT 2025-07-01 08:00:45 27.94 21.04 1.07% HCKT 2025-07-01 09:00:40 27.94 21.95 1.07% HCKT 2025-07-01 10:00:39 25.54 25.30 0.24% HCKT 2025-07-01 11:00:40 25.73 25.64 1.19% HCKT 2025-07-01 12:00:40 25.85 25.80 1.71% HCKT 2025-07-01 13:00:41 25.76 25.69 1.15% HCKT 2025-07-01 14:00:51 25.74 25.68 1.15% HCKT 2025-07-01 15:00:42 25.67 25.65 0.95% HCKT 2025-07-01 16:00:42 25.41 25.39 -0.04% HCKT 2025-07-01 17:00:43 25.92 24.93 0.00% HCKT 2025-07-01 18:00:41 25.68 25.15 0.00% HCKT 2025-07-01 19:00:43 25.70 25.17 0.00% HCKT 2025-07-01 21:00:37 0.00 0.00 0.00% 2025-07-02 HCKT 2025-07-02 05:00:42 28.51 22.59 0.00% HCKT 2025-07-02 08:00:44 28.70 21.17 0.00% HCKT 2025-07-02 09:00:41 28.70 25.40 0.00% HCKT 2025-07-02 10:00:44 25.58 25.36 0.31% HCKT 2025-07-02 11:00:37 25.47 25.40 -0.04% HCKT 2025-07-02 12:00:41 25.40 25.35 -0.16% HCKT 2025-07-02 13:00:41 25.37 25.35 -0.20% HCKT 2025-07-02 14:00:49 25.30 25.22 -0.55% HCKT 2025-07-02 15:00:38 25.24 25.21 -0.79% HCKT 2025-07-02 16:00:43 25.15 25.13 -1.14% HCKT 2025-07-02 17:00:45 25.65 24.66 -1.02% HCKT 2025-07-02 18:00:45 25.42 24.89 -1.02% HCKT 2025-07-02 21:00:49 0.00 0.00 -1.02% 2025-07-03 HCKT 2025-07-03 05:00:43 28.22 25.03 -1.02% HCKT 2025-07-03 06:00:48 28.22 22.35 -1.02% HCKT 2025-07-03 08:00:52 28.70 21.04 -1.02% HCKT 2025-07-03 10:00:45 25.52 25.32 0.63% HCKT 2025-07-03 11:00:44 25.80 25.75 2.56% HCKT 2025-07-03 12:00:44 25.66 25.62 1.93% HCKT 2025-07-03 13:00:40 25.69 25.64 2.08% HCKT 2025-07-03 14:00:40 25.94 25.40 2.15% HCKT 2025-07-03 15:00:41 25.93 25.39 2.15% HCKT 2025-07-03 16:00:46 25.94 25.40 2.15% HCKT 2025-07-03 18:00:43 0.00 0.00 2.15%