The Hackett Group, Inc.
HCKTNASDAQTechnology● Active
$10.91
$-0.02(-0.18%)
Market Cap$274810899
P/E Ratio—
52W High$26.09
52W Low$9.16
The Hackett Group, Inc.（HCKT）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
hckt · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$34.02
Feb 19, 2025
-67.9% from here
5-Year Low5Y
$9.15
May 13, 2026
+19.2% from low
IPO Priceadj.
$15.94
May 28, 1998
-31.6% since IPO
1 Year Ago
$24.91
Jun 9, 2025
-56.2% in 1Y
5 Years Ago
$17.93
Jun 8, 2021
-39.2% in 5Y
10 Years Ago
$15.60
Jun 8, 2016
-30.1% in 10Y
Historical Price Data · HCKT
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $10.81 | $11.13 | $10.79 | $11.00 | $11.00 | 127K | +1.76% |
| Jun 5, 2026 | $11.07 | $11.07 | $10.58 | $10.93 | $10.93 | 305K | -1.26% |
| Jun 4, 2026 | $11.15 | $11.44 | $11.02 | $11.07 | $11.07 | 199K | -0.72% |
| Jun 3, 2026 | $11.47 | $11.47 | $10.80 | $11.00 | $11.00 | 350K | -4.10% |
| Jun 2, 2026 | $12.00 | $12.01 | $11.39 | $11.54 | $11.54 | 324K | -3.83% |
| Jun 1, 2026 | $11.67 | $12.20 | $11.52 | $12.06 | $12.06 | 351K | +3.34% |
| May 29, 2026 | $11.39 | $11.68 | $11.15 | $11.53 | $11.53 | 1.1M | +1.23% |
| May 28, 2026 | $11.18 | $11.48 | $11.01 | $11.37 | $11.37 | 333K | +1.70% |
| May 27, 2026 | $11.06 | $11.20 | $10.80 | $11.19 | $11.19 | 251K | +1.18% |
| May 26, 2026 | $11.13 | $11.20 | $10.85 | $11.06 | $11.06 | 497K | -0.63% |
| May 22, 2026 | $10.67 | $11.20 | $10.46 | $11.11 | $11.11 | 391K | +4.12% |
| May 21, 2026 | $10.00 | $10.66 | $9.74 | $10.64 | $10.64 | 465K | +6.40% |
| May 20, 2026 | $9.54 | $10.06 | $9.41 | $10.04 | $10.04 | 587K | +5.24% |
| May 19, 2026 | $9.36 | $9.96 | $9.27 | $9.63 | $9.63 | 499K | +2.88% |
| May 18, 2026 | $9.42 | $9.70 | $9.35 | $9.44 | $9.44 | 427K | +0.21% |
| May 15, 2026 | $9.44 | $9.72 | $9.42 | $9.46 | $9.46 | 452K | +0.21% |
| May 14, 2026 | $9.32 | $9.71 | $9.29 | $9.57 | $9.57 | 556K | +2.68% |
| May 13, 2026 | $10.15 | $10.17 | $9.15 | $9.22 | $9.22 | 587K | -9.16% |
| May 12, 2026 | $10.41 | $10.55 | $10.00 | $10.24 | $10.24 | 679K | -1.63% |
| May 11, 2026 | $10.63 | $10.69 | $10.20 | $10.37 | $10.37 | 786K | -2.45% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · HCKT
Jan 1 → Dec 31 · 6 years2026-44.4%$19.78 → $10.99
-44.4%
2025-36.3%$30.82 → $19.63
-36.3%
2024+36.2%$22.55 → $30.72
+36.2%
2023+11.2%$20.47 → $22.77
+11.2%
2022-1.2%$20.62 → $20.37
-1.2%
2021+14.8%$17.89 → $20.53
+14.8%
Best Year2024 · +36.2%
Worst Year2026 · -44.4%
Positive Years3 / 6
Avg Annual Return-3.3%
6Y Total Return-38.5%
6Y CAGR~-7.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$207.78+0.00%
Mkt Cap $5.03T
Apple Inc.
AAPL
$302.94+0.00%
Mkt Cap $4.45T
Microsoft Corporation
MSFT
$412.81+0.00%
Mkt Cap $3.07T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.16+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$395.51+0.00%
Mkt Cap $1.87T
Micron Technology, Inc.
MU
$936.08+0.00%
Mkt Cap $1.06T
Advanced Micro Devices, Inc.
AMD
$488.18+0.00%
Mkt Cap $796.0B
ASML Holding N.V.
ASML
$1,740.87+0.00%
Mkt Cap $671.0B
Oracle Corporation
ORCL
$212.16+0.00%
Mkt Cap $610.2B
Intel Corporation
INTC
$109.69+0.00%
Mkt Cap $551.3BWhat If You Invested in HCKT?
If you invested $1,000 in HCKT 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$699
Total Return-30.1%
CAGR~-3.5% / yr
Profit$-301
Based on Jun 8, 2016 · $15.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Hackett Group, Inc.（HCKT）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $10.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
HCKT 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
HCKT 历史股价FMP 日线复权 OHLCV