The Hackett Group, Inc. ( HCKT) - Price History
Monthly price history for HCKT (The Hackett Group, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $10.08 | $10.08 |
| June 2026 | $10.77 | $10.77 |
| May 2026 | $11.53 | $11.53 |
| April 2026 | $12.91 | $12.91 |
| March 2026 | $13.01 | $13.01 |
| February 2026 | $13.54 | $13.66 |
| January 2026 | $18.09 | $18.25 |
| December 2025 | $19.45 | $19.63 |
| November 2025 | $18.19 | $18.47 |
| October 2025 | $17.84 | $18.11 |
| September 2025 | $18.73 | $19.01 |
| August 2025 | $20.39 | $20.82 |
| July 2025 | $22.91 | $23.39 |
| June 2025 | $24.90 | $25.42 |
| May 2025 | $23.89 | $24.52 |
| April 2025 | $24.88 | $25.54 |
| March 2025 | $28.47 | $29.22 |
| February 2025 | $29.48 | $30.38 |
| January 2025 | $29.96 | $30.88 |
| December 2024 | $29.81 | $30.72 |
| November 2024 | $30.30 | $31.34 |
| October 2024 | $23.51 | $24.32 |
| September 2024 | $25.40 | $26.27 |
| August 2024 | $25.52 | $26.50 |
| July 2024 | $26.27 | $27.28 |
| June 2024 | $20.91 | $21.72 |
| May 2024 | $21.37 | $22.31 |
| April 2024 | $20.78 | $21.69 |
| March 2024 | $23.28 | $24.30 |
| February 2024 | $23.58 | $24.72 |
| January 2024 | $22.05 | $23.12 |
| December 2023 | $21.72 | $22.77 |
| November 2023 | $21.17 | $22.31 |
| October 2023 | $21.15 | $22.29 |
| September 2023 | $22.39 | $23.59 |
| August 2023 | $22.26 | $23.57 |
| July 2023 | $21.96 | $23.25 |
| June 2023 | $21.11 | $22.35 |
| May 2023 | $18.22 | $19.39 |
| April 2023 | $17.44 | $18.56 |
| March 2023 | $17.37 | $18.48 |
| February 2023 | $17.41 | $18.64 |
| January 2023 | $20.64 | $22.10 |
| December 2022 | $19.02 | $20.37 |
| November 2022 | $21.46 | $23.10 |
| October 2022 | $20.28 | $21.84 |
| September 2022 | $16.46 | $17.72 |
| August 2022 | $18.95 | $20.53 |
| July 2022 | $19.36 | $20.97 |
| June 2022 | $17.51 | $18.97 |
| May 2022 | $18.80 | $20.49 |
| April 2022 | $21.56 | $23.49 |
| March 2022 | $21.16 | $23.06 |
| February 2022 | $18.92 | $20.72 |
| January 2022 | $17.48 | $19.14 |
| December 2021 | $18.75 | $20.53 |
| November 2021 | $18.59 | $20.46 |
| October 2021 | $19.21 | $21.14 |
| September 2021 | $17.83 | $19.62 |
| August 2021 | $17.72 | $19.60 |
| July 2021 | $16.20 | $17.92 |
| June 2021 | $16.29 | $18.02 |
| May 2021 | $16.01 | $17.81 |
| April 2021 | $14.95 | $16.63 |
| March 2021 | $14.73 | $16.39 |
| February 2021 | $13.95 | $15.62 |
| January 2021 | $12.16 | $13.62 |
| December 2020 | $12.85 | $14.39 |
| November 2020 | $12.49 | $14.08 |
| October 2020 | $11.46 | $12.92 |
| September 2020 | $9.92 | $11.18 |
| August 2020 | $11.10 | $12.61 |
| July 2020 | $12.14 | $13.79 |
| June 2020 | $11.92 | $13.54 |
| May 2020 | $12.04 | $13.79 |
| April 2020 | $12.95 | $14.83 |
| March 2020 | $11.11 | $12.72 |
| February 2020 | $13.45 | $15.40 |
| January 2020 | $13.50 | $15.46 |
| December 2019 | $14.10 | $16.14 |
| November 2019 | $13.24 | $15.33 |
| October 2019 | $14.60 | $16.91 |
| September 2019 | $14.22 | $16.46 |
| August 2019 | $13.93 | $16.13 |
| July 2019 | $14.18 | $16.42 |
| June 2019 | $14.50 | $16.79 |
| May 2019 | $13.74 | $16.09 |
| April 2019 | $13.11 | $15.35 |
| March 2019 | $13.50 | $15.80 |
| February 2019 | $13.89 | $16.26 |
| January 2019 | $15.37 | $17.99 |
| December 2018 | $13.68 | $16.01 |
| November 2018 | $14.92 | $17.65 |
| October 2018 | $17.31 | $20.47 |
| September 2018 | $17.04 | $20.15 |
| August 2018 | $17.31 | $20.47 |
| July 2018 | $15.24 | $18.03 |
| June 2018 | $13.59 | $16.07 |
| May 2018 | $13.47 | $16.10 |
| April 2018 | $13.56 | $16.21 |
| March 2018 | $13.44 | $16.06 |
| February 2018 | $15.08 | $18.03 |
| January 2018 | $13.39 | $16.01 |
| December 2017 | $13.14 | $15.71 |
| November 2017 | $13.53 | $16.33 |
| October 2017 | $12.79 | $15.44 |
| September 2017 | $12.58 | $15.19 |
| August 2017 | $11.32 | $13.66 |
| July 2017 | $13.60 | $16.42 |
| June 2017 | $12.84 | $15.50 |
| May 2017 | $12.02 | $14.66 |
| April 2017 | $16.27 | $19.83 |
| March 2017 | $15.99 | $19.49 |
| February 2017 | $16.54 | $20.16 |
| January 2017 | $13.33 | $16.25 |
| December 2016 | $14.49 | $17.66 |
| November 2016 | $14.46 | $17.76 |
| October 2016 | $13.13 | $16.12 |
| September 2016 | $13.45 | $16.52 |
| August 2016 | $13.31 | $16.35 |
| July 2016 | $10.90 | $13.39 |
| June 2016 | $11.29 | $13.87 |
| May 2016 | $11.79 | $14.62 |
| April 2016 | $12 | $14.88 |
| March 2016 | $12.19 | $15.12 |
| February 2016 | $11.21 | $13.90 |
| January 2016 | $11.91 | $14.77 |
| December 2015 | $12.96 | $16.07 |
| November 2015 | $15.18 | $18.94 |
| October 2015 | $11.92 | $14.88 |
| September 2015 | $11.02 | $13.75 |
| August 2015 | $11.29 | $14.09 |
| July 2015 | $10.26 | $12.80 |
| June 2015 | $10.76 | $13.43 |
| May 2015 | $9.41 | $11.83 |
| April 2015 | $7.63 | $9.60 |
| March 2015 | $7.11 | $8.94 |
| February 2015 | $7 | $8.81 |
| January 2015 | $6.03 | $7.58 |
| December 2014 | $6.99 | $8.79 |
| November 2014 | $6.98 | $8.89 |
| October 2014 | $5.50 | $7.01 |
| September 2014 | $4.68 | $5.96 |
| August 2014 | $4.92 | $6.27 |
| July 2014 | $4.71 | $6 |
| June 2014 | $4.68 | $5.97 |
| May 2014 | $4.79 | $6.10 |
| April 2014 | $4.71 | $6 |
| March 2014 | $4.69 | $5.98 |
| February 2014 | $4.62 | $5.89 |
| January 2014 | $4.63 | $5.90 |
| December 2013 | $4.87 | $6.21 |
| November 2013 | $4.82 | $6.25 |
| October 2013 | $5.50 | $7.12 |
| September 2013 | $5.50 | $7.13 |
| August 2013 | $4.95 | $6.41 |
| July 2013 | $4.29 | $5.56 |
| June 2013 | $4.01 | $5.19 |
| May 2013 | $3.89 | $5.04 |
| April 2013 | $3.77 | $4.88 |
| March 2013 | $3.53 | $4.57 |
| February 2013 | $3.57 | $4.63 |
| January 2013 | $3.32 | $4.30 |
| December 2012 | $3.30 | $4.28 |
| November 2012 | $2.68 | $3.56 |
| October 2012 | $2.93 | $3.89 |
| September 2012 | $3.15 | $4.18 |
| August 2012 | $2.82 | $3.75 |
| July 2012 | $3.55 | $4.71 |
| June 2012 | $4.20 | $5.57 |
| May 2012 | $3.89 | $5.16 |
| April 2012 | $4.30 | $5.71 |
| March 2012 | $4.50 | $5.97 |
| February 2012 | $3.63 | $4.82 |
| January 2012 | $2.92 | $3.88 |
| December 2011 | $2.82 | $3.74 |
| November 2011 | $2.85 | $3.78 |
| October 2011 | $3.11 | $4.13 |
| September 2011 | $2.81 | $3.73 |
| August 2011 | $2.86 | $3.79 |
| July 2011 | $3.29 | $4.37 |
| June 2011 | $3.83 | $5.09 |
| May 2011 | $3.74 | $4.97 |
| April 2011 | $3.27 | $4.34 |
| March 2011 | $2.89 | $3.84 |
| February 2011 | $2.72 | $3.61 |
| January 2011 | $2.63 | $3.49 |
| December 2010 | $2.64 | $3.51 |
| November 2010 | $2.65 | $3.52 |
| October 2010 | $2.94 | $3.90 |
| September 2010 | $3.11 | $4.13 |
| August 2010 | $2.98 | $3.96 |
| July 2010 | $2.36 | $3.14 |
| June 2010 | $2.12 | $2.81 |
| May 2010 | $2.55 | $3.38 |
| April 2010 | $2.12 | $2.81 |
| March 2010 | $2.09 | $2.78 |
| February 2010 | $2.07 | $2.75 |
| January 2010 | $1.75 | $2.32 |
| December 2009 | $2.09 | $2.78 |
| November 2009 | $2 | $2.66 |
| October 2009 | $2.35 | $3.12 |
| September 2009 | $2.18 | $2.90 |
| August 2009 | $1.97 | $2.62 |
| July 2009 | $2.29 | $3.04 |
| June 2009 | $1.76 | $2.33 |
| May 2009 | $1.76 | $2.34 |
| April 2009 | $1.70 | $2.25 |
| March 2009 | $1.52 | $2.02 |
| February 2009 | $1.93 | $2.56 |
| January 2009 | $2.12 | $2.81 |
| December 2008 | $2.20 | $2.92 |
| November 2008 | $2.24 | $2.98 |
| October 2008 | $2.24 | $2.98 |
| September 2008 | $4.10 | $5.44 |
| August 2008 | $4.82 | $6.40 |
| July 2008 | $4.80 | $6.38 |
| June 2008 | $4.32 | $5.74 |
| May 2008 | $3.98 | $5.28 |
| April 2008 | $3 | $3.98 |
| March 2008 | $2.94 | $3.91 |
| February 2008 | $3.05 | $4.05 |
| January 2008 | $2.96 | $3.93 |
| December 2007 | $3.64 | $4.84 |
| November 2007 | $3.42 | $4.54 |
| October 2007 | $3.07 | $4.07 |
| September 2007 | $2.48 | $3.29 |
| August 2007 | $2.46 | $3.27 |
| July 2007 | $2.60 | $3.45 |
| June 2007 | $2.73 | $3.62 |
| May 2007 | $2.67 | $3.54 |
| April 2007 | $2.52 | $3.35 |
| March 2007 | $2.46 | $3.27 |
| February 2007 | $2.43 | $3.23 |
| January 2007 | $2.39 | $3.17 |
| December 2006 | $2.32 | $3.08 |
| November 2006 | $2.18 | $2.89 |
| October 2006 | $2.26 | $3 |
| September 2006 | $2.03 | $2.69 |
| August 2006 | $2.15 | $2.85 |
| July 2006 | $3.13 | $4.15 |
| June 2006 | $3.04 | $4.03 |
| May 2006 | $3.54 | $4.70 |
| April 2006 | $4.40 | $5.84 |
| March 2006 | $4.84 | $6.43 |
| February 2006 | $4.61 | $6.12 |
| January 2006 | $3.78 | $5.02 |
| December 2005 | $3.20 | $4.25 |
| November 2005 | $3.13 | $4.16 |
| October 2005 | $2.93 | $3.89 |
| September 2005 | $2.93 | $3.89 |
| August 2005 | $3.07 | $4.08 |
| July 2005 | $3.16 | $4.19 |
| June 2005 | $2.67 | $3.55 |
| May 2005 | $2.98 | $3.96 |
| April 2005 | $2.54 | $3.37 |
| March 2005 | $3.11 | $4.13 |
| February 2005 | $3.22 | $4.28 |
| January 2005 | $3.50 | $4.65 |
| December 2004 | $3.51 | $4.66 |
| November 2004 | $3.40 | $4.51 |
| October 2004 | $3.03 | $4.02 |
| September 2004 | $4.03 | $5.35 |
| August 2004 | $4.26 | $5.65 |
| July 2004 | $3.50 | $4.64 |
| June 2004 | $4.32 | $5.73 |
| May 2004 | $4.83 | $6.41 |
| April 2004 | $5.46 | $7.25 |
| March 2004 | $5.82 | $7.72 |
| February 2004 | $5.75 | $7.63 |
| January 2004 | $4.90 | $6.51 |
| December 2003 | $4.18 | $5.55 |
| November 2003 | $4.50 | $5.98 |
| October 2003 | $3.92 | $5.21 |
| September 2003 | $2.42 | $3.21 |
| August 2003 | $2.64 | $3.50 |
| July 2003 | $2.46 | $3.26 |
| June 2003 | $1.54 | $2.05 |
| May 2003 | $1.61 | $2.14 |
| April 2003 | $1.48 | $1.96 |
| March 2003 | $1.66 | $2.20 |
| February 2003 | $1.92 | $2.55 |
| January 2003 | $1.81 | $2.40 |
| December 2002 | $1.88 | $2.50 |
| November 2002 | $2.06 | $2.74 |
| October 2002 | $1.36 | $1.80 |
| September 2002 | $1.09 | $1.45 |
| August 2002 | $1.54 | $2.05 |
| July 2002 | $1.33 | $1.76 |
| June 2002 | $2.86 | $3.79 |
| May 2002 | $3.92 | $5.20 |
| April 2002 | $4.86 | $6.45 |
| March 2002 | $4.90 | $6.51 |
| February 2002 | $3.69 | $4.90 |
| January 2002 | $5.45 | $7.23 |
| December 2001 | $4.92 | $6.53 |
| November 2001 | $4.67 | $6.20 |
| October 2001 | $2.84 | $3.77 |
| September 2001 | $3.54 | $4.70 |
| August 2001 | $6.85 | $9.09 |
| July 2001 | $5.95 | $7.90 |
| June 2001 | $7.52 | $9.99 |
| May 2001 | $5.17 | $6.86 |
| April 2001 | $3.77 | $5.01 |
| March 2001 | $3.67 | $4.88 |
| February 2001 | $5.04 | $6.69 |
| January 2001 | $5.81 | $7.72 |
| December 2000 | $2.73 | $3.62 |
| November 2000 | $4.19 | $5.56 |
| October 2000 | $12.33 | $16.38 |
| September 2000 | $12.24 | $16.25 |
| August 2000 | $12.90 | $17.12 |
| July 2000 | $12.66 | $16.81 |
| June 2000 | $12.52 | $16.62 |
| May 2000 | $13.32 | $17.69 |
| April 2000 | $14.50 | $19.25 |
| March 2000 | $18.41 | $24.44 |
| February 2000 | $15.35 | $20.38 |
| January 2000 | $24.53 | $32.56 |
| December 1999 | $25.80 | $34.25 |
| November 1999 | $19.54 | $25.94 |
| October 1999 | $12.43 | $16.50 |
| September 1999 | $7.25 | $9.62 |
| August 1999 | $13.93 | $18.50 |
| July 1999 | $14.92 | $19.81 |
| June 1999 | $19.02 | $25.25 |
| May 1999 | $19.86 | $26.38 |
| April 1999 | $16.71 | $22.19 |
| March 1999 | $21.09 | $28 |
| February 1999 | $21.84 | $29 |
| January 1999 | $21.28 | $28.25 |
| December 1998 | $20.24 | $26.88 |
| November 1998 | $14.59 | $19.38 |
| October 1998 | $14.55 | $19.31 |
| September 1998 | $13.60 | $18.06 |
| August 1998 | $12.99 | $17.25 |
| July 1998 | $16.29 | $21.62 |
| June 1998 | $16.19 | $21.50 |
| May 1998 | $11.63 | $15.44 |
HCKT
Price: $10.08
52 week price:
Dividend Yield: 4.43%
5-year range yield:
Forward Dividend Yield: 4.76%
Payout Ratio: 35.20%
Payout Ratio Range:
Dividend Per Share: 0.48 USD
Earnings Per Share: 0.52 USD
P/E Ratio: 19.94
Exchange: NMS
Sector: Technology
Industry: Information Technology Services
Country: United States
Volume: 191468
Ebitda: 9.0 millionMarket Capitalization: 273.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 15
DGR3: 3.10%
DGR5: 11.76%
DGR10: 15.48%