The Hackett Group, Inc. (HCKT) Stock Price History
Historical prices from 1998 to 2026
- 1M
- -1.6%
- 3M
- -18.6%
- YTD
- -45.1%
- 1Y
- -57.8%
- 3Y
- -21.1%
- 5Y
- -9.9%
Loading 10-year price history...
HCKT Historical Performance
HCKT Annual Returns
Year-by-year price performance · 2002–2026
- 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
- -30.1%
HCKT Stock Price Trajectory (1998–2026)
As of July 8, 2026, The Hackett Group, Inc. (HCKT) trades at $10.74, representing a -57.8% return over the past year. The stock has delivered a -28.0% total return over five years (-9.9% 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 -73.4%, currently trading 31% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers FORR (-8.3% 1Y), CRAI (-20.6% 1Y), and HURN (-23.6% 1Y), HCKT has underperformed the peer group average. Compare HCKT vs FORR →
HCKT Historical Price Data · from 1998
Rows 1–50 of 7,071| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-07 | 11.06 | 11.29 | 10.73 | 10.74 | 288K | -1.38% |
| 2026-07-06 | 10.88 | 11.50 | 10.70 | 10.89 | 292K | +0.46% |
| 2026-07-02 | 11.01 | 11.25 | 10.80 | 10.84 | 214K | -1.54% |
| 2026-07-01 | 10.98 | 11.29 | 10.82 | 11.01 | 195K | +2.23% |
| 2026-06-30 | 10.92 | 11.04 | 10.70 | 10.77 | 185K | -2.00% |
| 2026-06-29 | 11.50 | 11.50 | 10.98 | 10.99 | 298K | -2.66% |
| 2026-06-26 | 10.49 | 11.40 | 10.48 | 11.29 | 0 | +7.73% |
| 2026-06-25 | 10.48 | 10.58 | 10.13 | 10.48 | 269K | -0.57% |
| 2026-06-24 | 10.58 | 10.76 | 10.45 | 10.54 | 233K | +0.48% |
| 2026-06-23 | 10.30 | 10.77 | 10.07 | 10.49 | 302K | +2.34% |
| 2026-06-22 | 10.10 | 10.34 | 9.95 | 10.25 | 326K | -1.44% |
| 2026-06-18 | 10.58 | 10.74 | 10.01 | 10.40 | 657K | -1.79% |
| 2026-06-17 | 10.72 | 10.88 | 10.45 | 10.59 | 310K | -1.58% |
| 2026-06-16 | 10.71 | 11.01 | 10.58 | 10.76 | 224K | +1.13% |
| 2026-06-15 | 11.07 | 11.08 | 10.60 | 10.64 | 243K | -3.27% |
| 2026-06-12 | 10.85 | 11.19 | 10.55 | 11.00 | 185K | +2.14% |
| 2026-06-11 | 10.97 | 10.97 | 10.55 | 10.77 | 216K | -1.37% |
| 2026-06-10 | 11.09 | 11.31 | 10.91 | 10.92 | 261K | -0.73% |
| 2026-06-09 | 11.08 | 11.25 | 10.84 | 11.00 | 178K | +0.82% |
| 2026-06-08 | 10.80 | 11.13 | 10.79 | 10.91 | 215K | -0.18% |
| 2026-06-05 | 10.99 | 11.19 | 10.57 | 10.93 | 290K | -1.26% |
| 2026-06-04 | 11.15 | 11.44 | 11.01 | 11.07 | 168K | +0.64% |
| 2026-06-03 | 11.47 | 11.47 | 10.80 | 11.00 | 317K | -4.68% |
| 2026-06-02 | 12.00 | 12.01 | 11.39 | 11.54 | 265K | -4.31% |
| 2026-06-01 | 11.69 | 12.19 | 11.52 | 12.06 | 346K | +4.60% |
| 2026-05-29 | 11.39 | 11.68 | 11.14 | 11.53 | 875K | +1.41% |
| 2026-05-28 | 11.18 | 11.48 | 11.01 | 11.37 | 322K | +1.61% |
| 2026-05-27 | 11.06 | 11.20 | 10.80 | 11.19 | 242K | +1.18% |
| 2026-05-26 | 11.13 | 11.20 | 10.87 | 11.06 | 440K | -0.45% |
| 2026-05-22 | 10.67 | 11.20 | 10.46 | 11.11 | 361K | +4.42% |
| 2026-05-21 | 10.00 | 10.66 | 9.74 | 10.64 | 427K | +5.98% |
| 2026-05-20 | 9.54 | 10.06 | 9.41 | 10.04 | 548K | +4.26% |
| 2026-05-19 | 9.50 | 9.93 | 9.27 | 9.63 | 483K | +2.01% |
| 2026-05-18 | 9.42 | 9.67 | 9.39 | 9.44 | 422K | -0.21% |
| 2026-05-15 | 9.44 | 9.72 | 9.42 | 9.46 | 447K | -1.20% |
| 2026-05-14 | 9.35 | 9.71 | 9.32 | 9.57 | 555K | +3.85% |
| 2026-05-13 | 10.05 | 10.17 | 9.15 | 9.22 | 577K | -9.96% |
| 2026-05-12 | 10.41 | 10.51 | 10.00 | 10.24 | 651K | -1.25% |
| 2026-05-11 | 10.46 | 10.68 | 10.20 | 10.37 | 775K | -3.45% |
| 2026-05-08 | 11.31 | 11.31 | 10.55 | 10.74 | 398K | -5.87% |
| 2026-05-07 | 10.59 | 11.60 | 10.25 | 11.41 | 726K | +11.75% |
| 2026-05-06 | 10.64 | 11.09 | 9.48 | 10.21 | 1.34M | -26.49% |
| 2026-05-05 | 13.76 | 14.14 | 13.52 | 13.89 | 175K | +1.39% |
| 2026-05-04 | 13.43 | 13.94 | 13.43 | 13.70 | 264K | +1.56% |
| 2026-05-01 | 13.21 | 13.49 | 13.01 | 13.49 | 231K | +4.49% |
| 2026-04-30 | 12.96 | 13.07 | 12.79 | 12.91 | 148K | -1.22% |
| 2026-04-29 | 12.99 | 13.15 | 12.86 | 13.07 | 180K | -0.53% |
| 2026-04-28 | 12.80 | 13.34 | 12.80 | 13.14 | 168K | +2.18% |
| 2026-04-27 | 12.98 | 13.20 | 12.86 | 12.86 | 163K | -0.92% |
| 2026-04-24 | 12.86 | 13.07 | 12.37 | 12.98 | 271K | +2.93% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
HCKT — Frequently Asked Questions
Quick answers to the most common questions about buying HCKT stock.
How has HCKT stock performed recently?
HCKT declined -57.8% over the past year, below its 5-year annualized CAGR of -9.9%. 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 $26.09. Current 1-year return of -57.8% 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.