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

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

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	17.97	18.24	17.90	18.11	213,447	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
9/10/2025	20.97	20.97	20.37	20.45	366,531	20.33
9/09/2025	21.02	21.17	20.66	20.93	145,458	20.81
9/08/2025	20.94	21.02	20.68	20.99	169,154	20.87
9/05/2025	20.73	21.07	20.54	20.94	154,161	20.82
9/04/2025	20.42	20.79	20.24	20.76	195,952	20.64
9/03/2025	20.47	20.60	20.23	20.37	200,670	20.25
9/02/2025	20.59	20.77	20.30	20.59	285,477	20.47
8/29/2025	20.67	20.90	20.49	20.82	206,301	20.70
8/28/2025	20.79	20.95	20.45	20.65	189,705	20.53
8/27/2025	20.92	21.04	20.51	20.67	252,563	20.55
8/26/2025	20.86	21.07	20.75	20.92	321,872	20.80
8/25/2025	21.10	21.10	20.68	20.89	242,339	20.77
8/22/2025	20.17	21.13	20.17	21.09	284,781	20.97
8/21/2025	20.02	20.41	19.93	19.99	358,873	19.87
8/20/2025	20.48	20.62	20.07	20.13	360,107	20.01
8/19/2025	20.55	20.82	20.38	20.46	244,958	20.34
8/18/2025	20.27	20.55	20.07	20.49	356,935	20.37
8/15/2025	20.43	20.49	20.01	20.27	462,677	20.15
8/14/2025	21.05	21.05	20.24	20.33	274,987	20.21
8/13/2025	20.94	21.40	20.84	21.24	306,481	21.12
8/12/2025	20.60	21.23	20.21	20.95	387,992	20.83
8/11/2025	20.77	20.91	20.25	20.47	349,997	20.35
8/08/2025	20.90	21.06	20.55	20.68	446,237	20.56
8/07/2025	21.04	21.21	20.62	20.88	437,378	20.76
8/06/2025	19.80	21.38	19.39	20.71	1,140,772	20.59
8/05/2025	23.20	23.28	22.68	22.78	338,655	22.65
8/04/2025	23.02	23.72	22.96	23.28	398,935	23.14
8/01/2025	23.14	23.14	22.77	23.00	390,847	22.87