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

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

Date Range:

2025-02-11 - 2025-05-11

Date	Open	High	Low	Close	Volume	Adjusted Close
5/09/2025	24.61	24.92	24.30	24.77	198,130	24.77
5/08/2025	24.15	24.70	23.65	24.66	433,017	24.66
5/07/2025	23.22	25.00	21.44	23.94	820,246	23.94
5/06/2025	26.40	26.53	25.98	26.01	195,737	26.01
5/05/2025	26.10	26.76	26.10	26.66	145,761	26.66
5/02/2025	25.78	26.35	25.74	26.32	109,714	26.32
5/01/2025	25.55	25.86	25.40	25.66	126,802	25.66
4/30/2025	25.57	25.83	25.01	25.54	147,890	25.54
4/29/2025	25.26	25.80	25.04	25.77	168,358	25.77
4/28/2025	25.55	25.72	25.07	25.34	140,275	25.34
4/25/2025	25.56	25.69	25.00	25.58	72,441	25.58
4/24/2025	25.46	25.76	25.32	25.65	86,171	25.65
4/23/2025	26.08	26.20	25.34	25.52	145,379	25.52
4/22/2025	25.45	25.79	25.07	25.64	126,374	25.64
4/21/2025	25.62	26.18	25.13	25.21	83,831	25.21
4/17/2025	26.01	26.48	25.70	25.86	93,193	25.86
4/16/2025	26.16	26.42	25.83	26.03	87,922	26.03
4/15/2025	26.34	26.60	26.20	26.25	94,855	26.25
4/14/2025	26.85	27.04	25.99	26.36	139,369	26.36
4/11/2025	26.69	27.61	26.00	26.26	120,053	26.26
4/10/2025	26.48	27.01	25.73	26.34	142,791	26.34
4/09/2025	25.83	27.75	25.54	26.90	219,309	26.90
4/08/2025	27.16	28.13	25.70	26.03	163,074	26.03
4/07/2025	26.41	27.60	25.36	26.54	249,212	26.54
4/04/2025	27.60	27.99	26.86	27.18	75,344	27.18
4/03/2025	28.42	28.57	27.83	28.23	115,231	28.23
4/02/2025	28.91	29.22	28.78	29.20	94,159	29.20
4/01/2025	29.09	29.52	28.84	29.20	97,300	29.20
3/31/2025	29.00	29.37	28.89	29.22	232,460	29.22
3/28/2025	29.32	29.42	28.77	29.17	150,248	29.17
3/27/2025	29.41	29.51	28.98	29.25	114,915	29.25
3/26/2025	28.83	29.45	28.83	29.01	116,762	29.01
3/25/2025	28.92	29.26	28.79	28.82	123,713	28.82
3/24/2025	28.83	29.03	28.55	28.86	118,291	28.86
3/21/2025	28.45	28.68	28.23	28.53	214,361	28.53
3/20/2025	28.74	29.00	28.52	28.72	107,558	28.60
3/19/2025	28.44	28.93	28.19	28.77	124,233	28.65
3/18/2025	28.23	28.56	28.08	28.36	85,543	28.24
3/17/2025	28.11	28.54	28.11	28.32	94,148	28.20
3/14/2025	28.33	28.67	27.98	28.19	86,857	28.07
3/13/2025	28.43	29.07	27.79	28.16	146,850	28.04
3/12/2025	28.86	29.17	28.24	28.47	104,258	28.35
3/11/2025	28.80	29.28	28.66	28.79	97,255	28.67
3/10/2025	28.86	29.40	28.72	28.78	155,697	28.66
3/07/2025	29.24	29.65	28.82	29.18	160,440	29.06
3/06/2025	29.42	29.65	29.00	29.36	94,353	29.24
3/05/2025	30.00	30.38	29.28	29.54	162,712	29.42
3/04/2025	29.76	29.95	29.46	29.51	108,256	29.39
3/03/2025	30.41	30.50	29.89	30.10	163,209	29.97
2/28/2025	30.21	30.39	30.00	30.38	202,064	30.25
2/27/2025	30.99	30.99	29.95	30.29	152,435	30.16
2/26/2025	30.06	30.79	29.96	30.58	126,444	30.45
2/25/2025	30.00	30.67	29.87	30.19	154,834	30.06
2/24/2025	30.38	30.57	29.86	30.21	212,825	30.08
2/21/2025	30.87	31.28	29.99	30.18	201,908	30.05
2/20/2025	30.73	30.93	29.89	30.69	209,091	30.56
2/19/2025	32.38	34.02	30.48	30.78	250,134	30.65
2/18/2025	32.26	32.27	31.44	31.62	152,881	31.49
2/14/2025	31.87	32.29	31.64	31.94	122,012	31.81
2/13/2025	31.57	31.95	31.30	31.87	126,852	31.74
2/12/2025	31.91	32.09	31.33	31.38	93,998	31.25
2/11/2025	31.78	32.15	31.76	32.09	104,115	31.96