investment & stocks ideas
Favourites
Have ideas?
Sign in
/
Register
$HCKT: The Hackett Group, Inc. - Common Stock
+
Expertise
,
IT infrastructure
,
Technology
Clear duplicates of prices
2025-06-09
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%
2025-07-07
HCKT
2025-07-07 05:00:50
28.65
22.68
2.15%
HCKT
2025-07-07 07:00:42
26.08
25.18
2.15%
HCKT
2025-07-07 10:00:49
25.84
25.64
0.32%
HCKT
2025-07-07 11:00:51
25.62
25.55
-0.28%
HCKT
2025-07-07 12:00:43
25.40
25.32
-1.19%
HCKT
2025-07-07 13:00:37
25.48
25.44
-0.76%
HCKT
2025-07-07 14:00:44
25.57
25.52
-0.40%
HCKT
2025-07-07 15:00:35
25.57
25.51
-0.56%
HCKT
2025-07-07 16:00:43
25.45
25.42
-0.91%
HCKT
2025-07-07 17:00:45
25.92
25.50
-0.66%
HCKT
2025-07-07 18:00:46
28.58
25.50
-0.66%
HCKT
2025-07-07 20:00:42
28.70
25.50
-0.66%
HCKT
2025-07-07 21:00:38
0.00
0.00
-0.66%
2025-07-08
HCKT
2025-07-08 05:00:48
28.49
24.40
-0.66%
HCKT
2025-07-08 07:00:36
25.94
25.04
-0.66%
HCKT
2025-07-08 10:00:41
25.85
25.62
0.51%
HCKT
2025-07-08 11:00:39
25.85
25.75
1.56%
HCKT
2025-07-08 12:00:41
25.92
25.87
1.71%
HCKT
2025-07-08 13:00:41
25.88
25.78
1.67%
HCKT
2025-07-08 14:00:42
25.84
25.80
1.48%
HCKT
2025-07-08 15:00:43
25.96
25.92
1.95%
HCKT
2025-07-08 16:00:46
25.84
25.80
1.48%
HCKT
2025-07-08 17:00:48
26.28
23.32
1.38%
HCKT
2025-07-08 18:00:49
28.70
25.52
1.38%
HCKT
2025-07-08 19:00:44
28.70
25.53
1.38%
HCKT
2025-07-08 20:00:49
26.06
25.53
1.38%
HCKT
2025-07-08 21:00:44
0.00
0.00
1.38%
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.
