The Hackett Group, Inc. - Common Stock (HCKT)

Historical Prices For The Hackett Group, Inc. - Common Stock (HCKT)

Date Range:

2025-09-11 - 2025-12-11

Date	Open	High	Low	Close	Volume	Adjusted Close
12/10/2025	19.64	20.16	19.64	20.11	577,219	20.11
12/09/2025	18.99	19.71	18.99	19.66	246,476	19.66
12/08/2025	19.50	19.73	18.95	18.98	481,710	18.98
12/05/2025	18.93	19.49	18.78	19.43	395,894	19.43
12/04/2025	19.08	19.30	18.93	19.12	529,955	19.12
12/03/2025	18.85	19.25	18.71	19.17	436,172	19.17
12/02/2025	18.84	18.84	18.62	18.81	435,222	18.81
12/01/2025	18.39	18.91	18.30	18.69	461,755	18.69
11/28/2025	18.41	18.49	18.33	18.47	223,587	18.47
11/26/2025	18.57	18.62	18.34	18.40	282,369	18.40
11/25/2025	18.52	18.85	18.50	18.65	347,608	18.65
11/24/2025	18.16	18.42	17.99	18.42	325,665	18.42
11/21/2025	17.67	18.34	17.60	18.16	329,877	18.16
11/20/2025	18.00	18.11	17.62	17.65	308,189	17.65
11/19/2025	18.15	18.21	17.77	17.77	292,706	17.77
11/18/2025	18.25	18.32	18.09	18.12	352,783	18.12
11/17/2025	18.39	18.46	18.24	18.26	351,491	18.26
11/14/2025	18.20	18.45	18.10	18.45	377,533	18.45
11/13/2025	18.46	18.60	18.27	18.32	403,955	18.32
11/12/2025	18.60	18.71	18.45	18.54	219,626	18.54
11/11/2025	18.45	18.70	18.40	18.57	260,270	18.57
11/10/2025	18.75	18.75	18.32	18.43	240,298	18.43
11/07/2025	18.71	18.77	18.44	18.57	349,795	18.57
11/06/2025	19.05	19.25	18.66	18.77	601,789	18.77
11/05/2025	18.92	19.16	18.68	18.94	1,281,116	18.94
11/04/2025	17.88	18.16	17.52	17.66	420,208	17.66
11/03/2025	18.09	18.14	17.80	18.00	248,494	18.00
10/31/2025	17.97	18.24	17.90	18.11	213,457	18.11
10/30/2025	17.82	18.28	17.77	18.04	186,108	18.04
10/29/2025	18.42	18.47	17.66	17.84	239,001	17.84
10/28/2025	18.60	18.68	18.42	18.43	255,970	18.43
10/27/2025	18.94	19.06	18.51	18.55	192,043	18.55
10/24/2025	18.94	19.07	18.73	18.93	162,260	18.93
10/23/2025	18.95	19.04	18.62	18.72	421,397	18.72
10/22/2025	19.17	19.25	18.90	18.95	189,380	18.95
10/21/2025	18.71	19.22	18.70	19.17	255,855	19.17
10/20/2025	18.84	19.04	18.64	18.81	217,171	18.81
10/17/2025	18.88	18.95	18.54	18.61	229,374	18.61
10/16/2025	19.19	19.35	18.74	18.88	236,485	18.88
10/15/2025	19.19	19.48	19.00	19.21	179,010	19.21
10/14/2025	18.71	19.13	18.64	19.07	152,190	19.07
10/13/2025	18.61	18.89	18.38	18.86	189,050	18.86
10/10/2025	19.18	19.25	18.43	18.46	187,037	18.46
10/09/2025	19.14	19.14	18.83	19.09	163,435	19.09
10/08/2025	19.25	19.27	18.99	19.13	121,268	19.13
10/07/2025	19.23	19.30	19.01	19.17	154,258	19.17
10/06/2025	19.14	19.28	18.98	19.21	153,127	19.21
10/03/2025	18.99	19.49	18.97	19.08	155,888	19.08
10/02/2025	18.99	19.08	18.85	18.99	172,566	18.99
10/01/2025	18.94	19.05	18.74	19.02	187,200	19.02
9/30/2025	19.04	19.09	18.84	19.01	216,937	19.01
9/29/2025	19.31	19.39	18.94	19.04	252,657	19.04
9/26/2025	19.32	19.53	19.15	19.29	219,756	19.29
9/25/2025	19.57	19.57	19.15	19.27	231,645	19.27
9/24/2025	19.58	19.75	19.48	19.67	153,299	19.67
9/23/2025	19.77	19.95	19.52	19.59	150,739	19.59
9/22/2025	19.71	19.85	19.58	19.77	193,964	19.77
9/19/2025	20.63	20.69	19.78	19.82	640,563	19.82
9/18/2025	20.40	20.87	20.30	20.69	297,837	20.57
9/17/2025	20.71	21.04	20.31	20.35	234,259	20.23
9/16/2025	20.68	20.82	20.54	20.72	197,675	20.60
9/15/2025	20.59	21.05	20.59	20.72	197,101	20.60
9/12/2025	21.14	21.21	20.75	20.91	461,045	20.79
9/11/2025	20.79	21.33	20.32	21.27	190,279	21.15