The Hackett Group, Inc HCKT

Open calendar →

The Hackett Group, Inc. - Common Stock · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 10.0800 · FX 1 USD = 1.290540 SGD · about SGD 13.0086 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 23.21 → 10.08 · -56.6%
23.39016.3059.220 1 2 3,4 5,6 7 8 9 10 11,12 13 14 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 27 Jul 2025 — 28 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
9.9100 10.0900 9.8700 10.0800 68,620
Weekend
Weekend
9.4100 9.8600 9.3300 9.7100 322,000
9.4100 9.4400 9.1800 9.3000 461,200
10.3200 10.3200 9.3700 9.4300 283,600
10.1000 10.4200 10.1000 10.1700 344,900
10.2700 10.5500 10.0800 10.2500 169,900
Weekend
Weekend
10.3600 10.6400 10.2400 10.3400 221,000
10.2700 10.4900 10.0100 10.3800 581,900
9.8400 10.6200 9.8400 10.1500 353,500
10.3900 10.4000 9.6800 9.8100 486,700
10.2300 10.7700 10.2300 10.6100 514,900
Weekend
Weekend
10.0700 10.1500 9.7000 10.0800 586,700
9.9900 10.1400 9.7300 9.9300 440,300
10.6800 10.6800 10.0400 10.0600 269,800
11.0600 11.3000 10.7300 10.7400 293,600
10.7400 11.5000 10.7000 10.8900 310,900
Weekend
Weekend
No trading
11.0100 11.2500 10.8000 10.8400 221,200
10.8200 11.2900 10.8200 11.0100 206,900
10.9200 11.0400 10.7000 10.7700 196,700
11.4500 11.5800 10.9800 10.9900 306,400
Weekend
Weekend
10.5000 11.4000 10.4800 11.2900 715,000
10.4800 10.5800 10.1300 10.4800 274,000
10.4900 10.7600 10.4500 10.5400 273,900
10.2600 10.7700 10.0700 10.4900 310,000
10.1900 10.3400 9.9500 10.2500 333,300
Weekend
Weekend
No trading
10.5800 10.7400 10.0100 10.4000 702,700
10.7200 10.9400 10.4500 10.5900 436,000
10.7100 11.0100 10.5800 10.7600 232,000
11.0700 11.0800 10.6000 10.6400 557,700
Weekend
Weekend
10.8500 11.1900 10.5500 11.0000 186,300
10.9700 10.9700 10.5500 10.7700 225,400
11.0000 11.3100 10.9100 10.9200 263,200
10.8900 11.2500 10.8400 11.0000 182,400
10.8900 11.1300 10.7200 10.9100 218,500
Weekend
Weekend
11.0700 11.0700 10.5800 10.9300 304,900
11.1500 11.4400 11.0200 11.0700 198,800
11.4700 11.4700 10.8000 11.0000 350,100
12.0000 12.0100 11.3900 11.5400 324,300
11.6700 12.2000 11.5200 12.0600 350,500
Weekend
Weekend
11.3900 11.6800 11.1500 11.5300 1,083,300
11.1800 11.4800 11.0100 11.3700 333,400
11.0600 11.2000 10.8000 11.1900 251,400
11.1300 11.2000 10.8500 11.0600 497,300
No trading
Weekend
Weekend
10.6700 11.2000 10.4600 11.1100 391,400
10.0000 10.6600 9.7400 10.6400 464,600
9.5400 10.0600 9.4100 10.0400 586,500
9.3600 9.9600 9.2700 9.6300 498,900
9.4200 9.7000 9.3500 9.4400 426,500
Weekend
Weekend
9.4400 9.7200 9.4200 9.4600 451,500
9.3200 9.7100 9.2900 9.5800 556,300
10.1500 10.1700 9.1600 9.2200 587,300
10.4100 10.5500 10.0000 10.2400 679,200
10.6300 10.6900 10.2000 10.3700 786,100
Weekend
Weekend
11.3100 11.3100 10.5500 10.7400 402,800
10.2600 11.6000 10.2500 11.4100 731,300
14 · 10-Q After-hours · 16:50 ET 10-Q ↗
10.6400 11.0900 9.4800 10.2100 1,378,000
13 · 8-K After-hours · 16:21 ET 8-K ↗
13.7600 14.1400 13.5200 13.8900 341,900
13.4300 13.9400 13.4300 13.7000 270,000
Weekend
Weekend
13.0400 13.4900 12.9300 13.4900 235,600
12.9600 13.0700 12.7900 12.9100 203,300
13.0100 13.1500 12.8600 13.0700 206,400
12.8000 13.3400 12.8000 13.1400 171,700
12.9800 13.2000 12.8500 12.8600 184,200
Weekend
Weekend
12.5400 13.0700 12.3100 12.9800 296,800
13.9200 13.9500 12.4900 12.6100 247,500
13.9100 14.0100 13.7500 13.8500 235,700
14.2300 14.4600 13.9400 13.9500 187,700
13.9200 14.2000 13.9000 14.1400 224,600
Weekend
Weekend
13.7100 14.0200 13.7100 13.9600 283,500
13.6900 13.8500 13.4800 13.5000 256,800
13.3400 13.7900 13.3400 13.6900 202,700
12.9100 13.4100 12.9100 13.3300 316,600
12.4000 13.0600 12.3100 12.9100 377,300
Weekend
Weekend
12.8700 12.8900 12.4200 12.4400 187,000
13.0500 13.0800 12.6000 12.8700 219,100
13.7000 13.7000 13.0300 13.1100 153,500
13.2900 13.4400 13.1300 13.1900 161,300
13.3300 13.4700 13.1800 13.3400 232,900
Weekend
Weekend
No trading
12.6700 13.3200 12.5600 13.3100 307,900
13.1700 13.1700 12.6200 12.9100 187,500
13.0800 13.0900 12.7900 13.0100 255,600
12.4200 12.8700 12.3500 12.8500 356,200
Weekend
Weekend
12.5500 12.6600 12.1900 12.3800 257,700
12.4900 13.1100 12.4900 12.7400 315,400
12.8400 12.9800 12.3200 12.5600 298,500
13.3200 13.3200 12.7300 12.7400 262,700
13.3800 13.6300 13.1700 13.4300 280,200
Weekend
Weekend
12 · DEFA14A After-hours · 16:24 ET DEFA14A ↗ 11 · DEF 14A After-hours · 16:05 ET DEF 14A ↗
13.3400 13.5300 13.0200 13.1800 506,200
13.1900 13.5900 12.9100 13.3900 406,200
13.5400 13.5400 13.1900 13.2500 537,300
13.7000 14.0000 13.5600 13.5800 296,000
13.9700 13.9700 13.5800 13.6300 331,400
Weekend
Weekend
14.2100 14.2100 13.5400 13.8500 410,900
14.1500 14.5900 14.0100 14.1100 318,900
14.0100 14.4400 13.7400 14.3100 417,800
14.5600 14.6600 13.9400 14.0800 485,500
14.2100 14.8700 14.0000 14.7300 436,300
Weekend
Weekend
14.0400 14.2500 13.7900 14.2100 241,100
14.0900 14.4200 14.0900 14.3300 234,100
13.9700 14.1400 13.7500 14.0900 228,700
13.5400 14.0900 13.5300 13.8800 381,500
13.3800 13.7800 13.3100 13.7300 367,800
Weekend
Weekend
10 · 10-K After-hours · 16:33 ET 10-K ↗
13.8500 13.8500 13.4300 13.6600 292,700
13.5200 14.0300 13.5200 13.9900 406,000
13.2500 13.5700 12.9100 13.5000 434,700
12.9200 13.4900 12.9200 13.1500 440,600
13.8900 13.8900 12.7600 12.9800 434,900
Weekend
Weekend
14.3700 14.5100 13.8600 13.9600 578,700
14.8300 14.9500 14.0600 14.5200 660,700
15.0000 15.2500 13.8700 15.2200 607,300
9 · 8-K After-hours · 16:27 ET 8-K ↗
14.0300 14.0500 13.5400 13.8300 393,800
No trading
Weekend
Weekend
13.8700 14.1400 13.7400 13.9300 250,900
14.5000 14.5000 13.6100 13.8000 318,500
15.3500 15.5300 14.2100 14.3800 337,400
15.6100 15.7600 15.2800 15.3100 173,100
16.1000 16.1000 15.5800 15.6200 184,000
Weekend
Weekend
16.0700 16.2300 15.8900 16.1700 225,100
16.4800 16.6600 15.9300 16.0300 276,400
17.1300 17.3300 16.4500 16.4800 200,900
18.5700 18.5700 16.9000 17.0400 232,500
18.3100 18.8700 18.3100 18.7000 180,800
Weekend
Weekend
18.3300 18.5100 18.1800 18.2500 411,000
18.6900 18.7500 18.2900 18.5300 137,900
19.2100 19.2600 18.6200 18.6300 151,400
19.4400 19.4400 19.1600 19.2400 103,500
19.6100 19.6800 19.3300 19.5100 134,100
Weekend
Weekend
19.8200 19.8700 19.5000 19.6500 163,600
19.7000 20.4000 19.7000 19.8800 194,700
19.7900 20.1100 19.5000 19.6600 178,400
20.0200 20.1800 19.7000 19.7400 269,300
No trading
Weekend
Weekend
20.3800 20.3900 20.1900 20.3400 147,200
20.4100 20.6000 20.3300 20.3900 322,600
20.3100 20.5500 20.1700 20.4600 197,600
20.6400 20.6400 20.2500 20.3000 178,000
20.1700 20.6400 20.1000 20.5800 159,400
Weekend
Weekend
20.2900 20.5000 20.0700 20.2800 140,100
19.8100 20.3100 19.7700 20.2800 168,200
20.0700 20.1500 19.7200 19.9300 128,100
19.7900 20.0800 19.7000 20.0100 172,000
19.5600 20.1600 19.4500 19.8400 236,100
Weekend
Weekend
19.7800 19.7800 19.4100 19.5500 348,000
No trading
19.8000 19.8000 19.5400 19.6300 150,500
19.9300 20.0000 19.7400 19.8200 120,600
19.9900 20.0600 19.8400 19.9500 138,100
Weekend
Weekend
19.9900 20.0900 19.7900 19.9700 308,000
No trading
20.0100 20.0800 19.8600 20.0400 216,400
19.7400 20.0200 19.6500 19.8700 305,000
19.9000 20.1700 19.8600 19.9400 410,800
Weekend
Weekend
19.9200 20.0200 19.8300 19.9400 343,100
20.4000 20.4100 19.9400 20.0100 236,200
20.5500 20.6800 20.1300 20.1700 224,800
19.8600 20.6500 19.8300 20.5500 739,200
20.1000 20.1000 19.6000 19.8600 307,200
Weekend
Weekend
19.9700 20.0400 19.6600 19.9800 530,800
20.1900 20.4100 19.8400 19.8800 751,000
19.6400 20.1600 19.6400 20.1100 577,200
19.0700 19.7100 18.9900 19.6600 246,500
8 · SC TO-I/A After-hours · 16:40 ET SC TO-I/A ↗
19.5000 19.7300 18.9500 18.9800 482,700
Weekend
Weekend
18.9300 19.4900 18.7800 19.4300 395,900
7 · SC TO-I/A Pre-market · 08:17 ET SC TO-I/A ↗
19.0800 19.3100 18.9300 19.1200 530,000
18.8500 19.2500 18.7100 19.1700 436,200
18.8400 18.8400 18.6200 18.8100 435,200
18.3900 18.9100 18.3000 18.6900 461,800
Weekend
Weekend
18.4100 18.4900 18.3300 18.4700 223,600
No trading
18.5700 18.6200 18.3400 18.4000 282,400
18.5200 18.8500 18.5000 18.6500 347,600
18.1600 18.4200 17.9900 18.4200 325,700
Weekend
Weekend
17.6700 18.3500 17.6000 18.1600 329,900
18.0000 18.1100 17.6200 17.6500 308,200
18.1500 18.2100 17.7700 17.7700 292,700
18.2500 18.3300 18.1000 18.1200 352,800
18.3900 18.4600 18.2400 18.2600 351,500
Weekend
Weekend
18.2000 18.4600 18.1000 18.4500 377,500
18.4600 18.6000 18.2700 18.3200 404,000
18.6000 18.7100 18.4500 18.5400 219,600
18.4500 18.7000 18.4000 18.5700 260,300
18.7500 18.7500 18.3200 18.4300 240,300
Weekend
Weekend
18.7100 18.7700 18.4400 18.5700 349,800
19.0500 19.2500 18.6600 18.7700 601,800
6 · SC TO-I After-hours · 17:22 ET SC TO-I ↗ 5 · 10-Q After-hours · 17:09 ET 10-Q ↗
18.9200 19.1700 18.6800 18.9400 1,281,100
4 · SC TO-C After-hours · 17:17 ET SC TO-C ↗ 3 · 8-K After-hours · 16:57 ET 8-K ↗
17.8800 18.1600 17.5300 17.6600 421,000
18.0900 18.1400 17.8000 18.0000 248,500
Weekend
Weekend
17.9700 18.2400 17.9000 18.1100 213,400
17.8200 18.2800 17.7700 18.0400 186,100
18.4200 18.4700 17.6600 17.8400 239,000
18.6000 18.6800 18.4200 18.4300 256,000
18.9400 19.0600 18.5100 18.5500 192,000
Weekend
Weekend
18.9400 19.0700 18.7300 18.9300 162,200
18.9500 19.0400 18.6200 18.7200 421,400
19.1700 19.2500 18.9000 18.9500 189,400
18.7100 19.2200 18.7000 19.1700 255,900
18.8400 19.0400 18.6400 18.8100 217,200
Weekend
Weekend
18.8800 18.9500 18.5400 18.6100 229,400
19.1900 19.3500 18.7400 18.8800 236,500
19.1900 19.4800 19.0000 19.2100 178,900
18.7100 19.1300 18.6400 19.0700 152,100
18.6100 18.8900 18.3800 18.8600 189,000
Weekend
Weekend
19.1800 19.2600 18.4300 18.4600 187,000
19.1400 19.1400 18.8300 19.0900 163,400
19.2500 19.2700 18.9900 19.1300 121,300
19.2300 19.3000 19.0100 19.1700 154,300
19.1400 19.2800 18.9900 19.2100 153,100
Weekend
Weekend
18.9900 19.4900 18.9700 19.0800 155,900
18.9900 19.0800 18.8500 18.9900 172,600
18.9400 19.0500 18.7400 19.0200 187,200
19.0400 19.0900 18.8400 19.0100 216,900
19.3100 19.3900 18.9400 19.0400 252,600
Weekend
Weekend
19.3200 19.5300 19.1500 19.2900 215,000
19.5700 19.5700 19.1500 19.2700 231,600
19.5800 19.7500 19.4800 19.6700 153,300
19.7700 19.9500 19.5200 19.5900 150,700
19.7100 19.8500 19.5800 19.7700 194,000
Weekend
Weekend
20.6300 20.6900 19.7800 19.8200 640,600
20.4000 20.8700 20.3000 20.6900 297,800
20.7100 21.0400 20.3100 20.3500 234,300
20.6800 20.8200 20.5400 20.7200 197,700
20.5900 21.0500 20.5900 20.7200 197,100
Weekend
Weekend
21.1400 21.2100 20.7500 20.9100 461,000
20.7900 21.3300 20.3200 21.2700 190,200
20.9700 20.9700 20.3700 20.4500 366,500
21.0200 21.1700 20.6600 20.9300 145,500
20.9400 21.0200 20.6800 20.9900 169,200
Weekend
Weekend
20.7300 21.0700 20.5400 20.9400 154,200
20.4200 20.7900 20.2400 20.7600 196,000
20.4700 20.6000 20.2300 20.3700 200,700
20.5900 20.7800 20.3000 20.5900 285,500
No trading
Weekend
Weekend
20.6700 20.9000 20.4900 20.8200 206,300
20.7900 20.9500 20.4500 20.6500 189,700
20.9200 21.0400 20.5100 20.6700 252,500
20.8600 21.0700 20.7500 20.9200 321,900
21.1000 21.1000 20.6800 20.8900 242,300
Weekend
Weekend
20.1700 21.1300 20.1700 21.0900 284,800
20.0200 20.4100 19.9300 19.9900 358,900
20.4800 20.6200 20.0700 20.1300 360,100
20.5500 20.8200 20.3800 20.4600 245,000
20.2700 20.5500 20.0700 20.4900 356,900
Weekend
Weekend
20.4300 20.4900 20.0100 20.2700 462,700
21.0500 21.0500 20.2400 20.3300 275,000
20.9400 21.4000 20.8400 21.2400 306,500
20.6000 21.2300 20.2100 20.9500 388,000
20.7700 20.9200 20.2500 20.4700 350,000
Weekend
Weekend
20.9000 21.0600 20.5500 20.6800 446,200
21.0400 21.2100 20.6200 20.8800 437,400
2 · 10-Q After-hours · 17:00 ET 10-Q ↗
19.8000 21.3800 19.3900 20.7200 1,140,800
1 · 8-K After-hours · 16:35 ET 8-K ↗
23.2000 23.2800 22.6800 22.7800 338,800
23.0200 23.7200 22.9600 23.2800 398,900
Weekend
Weekend
23.1400 23.1400 22.7700 23.0000 390,700
23.0200 23.6500 22.6900 23.3900 402,500
23.1600 23.3000 22.9100 23.0900 225,700
23.3600 23.3800 22.8600 23.0000 197,800
23.3000 23.3400 23.0900 23.2100 86,800
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

14 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:50 ET Summarise
13 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:21 ET Summarise
12 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:24 ET Summarise
11 DEF 14A DEF 14A (opens SEC filing in a new tab) After-hours · 16:05 ET Summarise
10 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:33 ET Summarise
9 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:27 ET Summarise
8 SC TO-I/A SC TO-I/A (opens SEC filing in a new tab) After-hours · 16:40 ET Summarise
7 SC TO-I/A SC TO-I/A (opens SEC filing in a new tab) Pre-market · 08:17 ET Summarise
6 SC TO-I SC TO-I (opens SEC filing in a new tab) After-hours · 17:22 ET Summarise
5 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 17:09 ET Summarise
4 SC TO-C SC TO-C (opens SEC filing in a new tab) After-hours · 17:17 ET Summarise
3 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:57 ET Summarise
2 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 17:00 ET Summarise
1 8-K 8-K (opens SEC filing in a new tab) After-hours · 16:35 ET Summarise