| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
August 2025 | $23.14 | $23.72 | $19.39 | $20.46 | 5,536,965 |
July 2025 | $25.42 | $26.09 | $22.69 | $23.39 | 4,128,217 |
June 2025 | $24.29 | $25.62 | $23.07 | $25.42 | 4,293,042 |
May 2025 | $25.42 | $26.62 | $21.33 | $24.39 | 4,553,534 |
April 2025 | $28.94 | $29.36 | $24.87 | $25.41 | 2,759,675 |
March 2025 | $30.13 | $30.22 | $27.53 | $29.07 | 2,762,165 |
February 2025 | $30.04 | $33.71 | $29.59 | $30.10 | 2,607,630 |
January 2025 | $30.53 | $31.21 | $28.38 | $30.59 | 1,540,723 |
December 2024 | $31.06 | $32.41 | $29.77 | $30.44 | 1,910,201 |
November 2024 | $24.07 | $31.93 | $23.75 | $30.94 | 2,533,719 |
October 2024 | $25.83 | $25.99 | $23.98 | $24.01 | 1,704,714 |
September 2024 | $26.02 | $26.61 | $24.32 | $25.93 | 2,406,289 |
August 2024 | $26.79 | $27.12 | $24.28 | $26.05 | 3,059,791 |
July 2024 | $21.39 | $27.21 | $20.77 | $26.82 | 2,501,341 |
June 2024 | $21.91 | $22.22 | $21.00 | $21.35 | 1,835,018 |
May 2024 | $21.32 | $21.99 | $19.79 | $21.82 | 2,350,715 |
April 2024 | $23.77 | $23.81 | $21.22 | $21.22 | 1,881,035 |
March 2024 | $24.06 | $24.57 | $23.16 | $23.77 | 1,722,520 |
February 2024 | $22.52 | $25.99 | $21.79 | $24.07 | 2,170,498 |
January 2024 | $21.96 | $23.62 | $20.87 | $22.51 | 1,660,145 |
December 2023 | $21.09 | $22.70 | $20.84 | $22.17 | 2,102,176 |
November 2023 | $21.66 | $23.00 | $19.95 | $21.62 | 1,666,791 |
October 2023 | $22.71 | $23.81 | $20.81 | $21.60 | 1,720,891 |
September 2023 | $22.88 | $23.78 | $22.00 | $22.86 | 2,306,190 |
August 2023 | $22.26 | $23.94 | $21.52 | $22.73 | 2,239,309 |
Daily pricing data for Hackett dates back to 5/28/1998, and may be incomplete.
