NASDAQ:HCKT | Historical Stock Price | HACKETT GROUP, INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1998-05-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.60$3.08$5.93$11.44$22.06$42.531998-05-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$26.88$26.8897,500——
1998-12-30$26.63$26.6353,600——
1998-12-29$27.00$27.0057,100——
1998-12-28$27.31$27.3195,600——
1998-12-24$25.25$25.2556,600——
1998-12-23$27.00$27.00155,700——
1998-12-22$25.00$25.00486,000——
1998-12-21$23.75$23.75319,700——
1998-12-18$19.44$19.4497,900——
1998-12-17$19.00$19.00175,800——
1998-12-16$19.06$19.06136,900——
1998-12-15$18.44$18.4423,100——
1998-12-14$18.88$18.8860,000——
1998-12-11$19.50$19.5032,300——
1998-12-10$20.00$20.0044,900——
1998-12-09$19.06$19.06168,600——
1998-12-08$18.25$18.25152,000——
1998-12-07$19.63$19.6237,300——
1998-12-04$21.50$21.5037,800——
1998-12-03$21.00$21.00414,000——
1998-12-02$20.63$20.63108,600——
1998-12-01$19.44$19.4449,200——
1998-11-30$19.38$19.385,200——
1998-11-27$19.38$19.386,600——
1998-11-25$19.50$19.5035,000——
1998-11-24$19.88$19.87119,900——
1998-11-23$20.25$20.2534,900——
1998-11-20$19.25$19.2545,000——
1998-11-19$18.63$18.62251,600——
1998-11-18$18.13$18.1218,200——
1998-11-17$18.88$18.881,000——
1998-11-16$18.75$18.7529,800——
1998-11-13$18.75$18.7523,200——
1998-11-12$18.63$18.6291,400——
1998-11-11$19.38$19.3873,300——
1998-11-10$20.06$20.0629,400——
1998-11-09$20.13$20.13124,000——
1998-11-06$20.63$20.63200,700——
1998-11-05$20.13$20.1392,100——
1998-11-04$19.88$19.8722,600——
1998-11-03$19.88$19.8785,600——
1998-11-02$19.94$19.9416,700——
1998-10-30$19.31$19.3190,500——
1998-10-29$18.88$18.8820,700——
1998-10-28$18.81$18.81157,700——
1998-10-27$17.19$17.19321,800——
1998-10-26$16.19$16.19126,800——
1998-10-23$16.25$16.2580,700——
1998-10-22$16.75$16.75132,600——
1998-10-21$17.13$17.13315,800——
1998-10-20$16.75$16.75404,200——
1998-10-19$16.13$16.12188,700——
1998-10-16$15.50$15.50130,000——
1998-10-15$14.38$14.37144,400——
1998-10-14$14.63$14.6324,300——
1998-10-13$15.25$15.258,400——
1998-10-12$15.63$15.6288,900——
1998-10-09$14.50$14.50144,400——
1998-10-08$13.38$13.3799,700——
1998-10-07$13.63$13.63143,300——
1998-10-06$14.25$14.2576,300——
1998-10-05$14.88$14.88159,300——
1998-10-02$16.13$16.12137,000——
1998-10-01$17.38$17.37116,100——
1998-09-30$18.06$18.06200,700——
1998-09-29$20.00$20.0064,500——
1998-09-28$19.75$19.7518,700——
1998-09-25$20.38$20.38153,200——
1998-09-24$21.63$21.63140,300——
1998-09-23$20.75$20.75361,900——
1998-09-22$18.50$18.50108,400——
1998-09-21$18.00$18.0059,800——
1998-09-18$18.06$18.0647,900——
1998-09-17$18.00$18.00118,200——
1998-09-16$18.50$18.5047,400——
1998-09-15$19.50$19.5046,200——
1998-09-14$18.50$18.508,300——
1998-09-11$17.38$17.3714,100——
1998-09-10$17.00$17.0019,100——
1998-09-09$17.13$17.138,800——
1998-09-08$17.50$17.5039,700——
1998-09-04$15.75$15.7573,900——
1998-09-03$16.38$16.382,000——
1998-09-02$17.00$17.0023,300——
1998-09-01$17.69$17.69130,900——
1998-08-31$17.25$17.2565,000——
1998-08-28$18.69$18.6972,200——
1998-08-27$18.25$18.25101,800——
1998-08-26$19.63$19.6210,800——
1998-08-25$19.75$19.7546,200——
1998-08-24$20.00$20.0048,900——
1998-08-21$19.94$19.9443,400——
1998-08-20$19.94$19.9454,500——
1998-08-19$19.69$19.6929,800——
1998-08-18$19.88$19.87140,400——
1998-08-17$19.75$19.7529,100——
1998-08-14$20.13$20.137,600——
1998-08-13$20.06$20.06121,600——
1998-08-12$19.75$19.7553,400——
1998-08-11$19.50$19.50104,600——
1998-08-10$21.88$21.8757,900——
1998-08-07$21.13$21.13136,300——
1998-08-06$21.13$21.1351,300——
1998-08-05$20.50$20.5054,900——
1998-08-04$20.63$20.63110,100——
1998-08-03$20.25$20.2595,300——
1998-07-31$21.63$21.6352,700——
1998-07-30$21.75$21.7567,200——
1998-07-29$22.13$22.13206,400——
1998-07-28$21.44$21.44553,000——
1998-07-27$25.13$25.12424,300——
1998-07-24$28.00$28.00174,600——
1998-07-23$25.50$25.50170,600——
1998-07-22$24.13$24.1252,500——
1998-07-21$24.00$24.00120,000——
1998-07-20$23.38$23.38182,100——
1998-07-17$22.88$22.8865,300——
1998-07-16$22.75$22.75147,800——
1998-07-15$22.88$22.88101,900——
1998-07-14$22.88$22.88165,100——
1998-07-13$22.25$22.2571,200——
1998-07-10$22.38$22.38119,700——
1998-07-09$22.63$22.6268,900——
1998-07-08$22.75$22.7583,300——
1998-07-07$22.81$22.81391,800——
1998-07-06$22.00$22.00205,600——
1998-07-02$20.88$20.87149,800——
1998-07-01$20.00$20.00159,300——
1998-06-30$21.50$21.50239,000——
1998-06-29$21.75$21.75107,300——
1998-06-26$21.50$21.50191,000——
1998-06-25$20.75$20.75309,100——
1998-06-24$20.75$20.75149,300——
1998-06-23$19.75$19.75299,200——
1998-06-22$20.25$20.25431,900——
1998-06-19$18.38$18.3886,300——
1998-06-18$16.69$16.69115,200——
1998-06-17$16.13$16.1270,500——
1998-06-16$16.00$16.00100,200——
1998-06-15$15.63$15.62145,800——
1998-06-12$15.75$15.7575,500——
1998-06-11$16.00$16.0054,700——
1998-06-10$16.81$16.81171,100——
1998-06-09$16.50$16.50230,600——
1998-06-08$15.19$15.19127,100——
1998-06-05$15.31$15.31149,400——
1998-06-04$15.25$15.25271,100——
1998-06-03$15.38$15.3885,300——
1998-06-02$15.38$15.38260,700——
1998-06-01$15.38$15.38207,000——
1998-05-29$15.44$15.44955,400——
1998-05-28$15.94$15.942,494,300——