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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$3.51$3.5128,400——
2010-12-30$3.52$3.5247,700——
2010-12-29$3.49$3.4955,600——
2010-12-28$3.50$3.5040,000——
2010-12-27$3.46$3.4645,400——
2010-12-23$3.52$3.5240,900——
2010-12-22$3.53$3.5352,900——
2010-12-21$3.55$3.5596,400——
2010-12-20$3.52$3.5261,200——
2010-12-17$3.55$3.55278,600——
2010-12-16$3.50$3.5062,500——
2010-12-15$3.49$3.4932,900——
2010-12-14$3.51$3.5171,800——
2010-12-13$3.50$3.5052,800——
2010-12-10$3.54$3.5489,800——
2010-12-09$3.52$3.5271,500——
2010-12-08$3.47$3.4768,300——
2010-12-07$3.52$3.52120,300——
2010-12-06$3.54$3.5435,100——
2010-12-03$3.56$3.5637,400——
2010-12-02$3.57$3.5757,800——
2010-12-01$3.52$3.52155,500——
2010-11-30$3.52$3.5243,600——
2010-11-29$3.60$3.6061,600——
2010-11-26$3.50$3.505,700——
2010-11-24$3.52$3.5267,200——
2010-11-23$3.50$3.5052,100——
2010-11-22$3.56$3.5693,200——
2010-11-19$3.62$3.62120,800——
2010-11-18$3.70$3.7073,600——
2010-11-17$3.63$3.6370,600——
2010-11-16$3.57$3.57183,100——
2010-11-15$3.61$3.6157,600——
2010-11-12$3.56$3.56215,400——
2010-11-11$3.65$3.6596,500——
2010-11-10$3.81$3.81518,600——
2010-11-09$3.99$3.9946,800——
2010-11-08$4.08$4.0817,300——
2010-11-05$4.13$4.1350,200——
2010-11-04$3.99$3.99131,500——
2010-11-03$4.04$4.0464,000——
2010-11-02$4.07$4.07103,100——
2010-11-01$3.89$3.8965,300——
2010-10-29$3.90$3.90105,400——
2010-10-28$3.87$3.87156,500——
2010-10-27$3.97$3.9737,600——
2010-10-26$4.04$4.04111,800——
2010-10-25$3.95$3.95101,900——
2010-10-22$3.95$3.9529,000——
2010-10-21$3.95$3.95168,600——
2010-10-20$4.01$4.0159,600——
2010-10-19$3.95$3.95131,900——
2010-10-18$4.01$4.01176,600——
2010-10-15$4.03$4.03173,700——
2010-10-14$4.14$4.1446,800——
2010-10-13$4.16$4.1693,700——
2010-10-12$4.11$4.1168,600——
2010-10-11$4.15$4.1534,300——
2010-10-08$4.20$4.2061,000——
2010-10-07$4.18$4.18107,100——
2010-10-06$4.20$4.20185,000——
2010-10-05$4.19$4.19225,100——
2010-10-04$4.02$4.0299,700——
2010-10-01$4.11$4.11101,100——
2010-09-30$4.13$4.13290,400——
2010-09-29$4.22$4.22306,900——
2010-09-28$4.05$4.0553,700——
2010-09-27$4.01$4.0133,100——
2010-09-24$4.04$4.0468,800——
2010-09-23$3.87$3.8777,800——
2010-09-22$4.02$4.0254,600——
2010-09-21$4.00$4.0069,300——
2010-09-20$4.01$4.01206,700——
2010-09-17$4.01$4.01193,000——
2010-09-16$3.95$3.95107,300——
2010-09-15$4.05$4.0553,100——
2010-09-14$3.98$3.98171,000——
2010-09-13$4.10$4.10302,900——
2010-09-10$4.22$4.22549,800——
2010-09-09$4.21$4.21320,500——
2010-09-08$4.04$4.0464,400——
2010-09-07$3.97$3.9766,600——
2010-09-03$4.11$4.1187,800——
2010-09-02$4.06$4.0642,300——
2010-09-01$4.06$4.06117,700——
2010-08-31$3.96$3.96121,600——
2010-08-30$3.89$3.89106,800——
2010-08-27$4.05$4.0588,200——
2010-08-26$3.85$3.8578,000——
2010-08-25$3.92$3.92158,200——
2010-08-24$3.71$3.7164,700——
2010-08-23$3.62$3.62131,900——
2010-08-20$3.65$3.6579,900——
2010-08-19$3.68$3.68172,000——
2010-08-18$4.13$4.13441,400——
2010-08-17$3.94$3.94135,800——
2010-08-16$3.73$3.73107,800——
2010-08-13$3.55$3.55287,700——
2010-08-12$3.62$3.62319,900——
2010-08-11$3.34$3.34168,800——
2010-08-10$3.08$3.0845,300——
2010-08-09$3.16$3.1631,600——
2010-08-06$3.16$3.1616,600——
2010-08-05$3.20$3.2054,200——
2010-08-04$3.28$3.2838,000——
2010-08-03$3.19$3.1937,100——
2010-08-02$3.21$3.2153,400——
2010-07-30$3.14$3.1432,300——
2010-07-29$3.11$3.1152,900——
2010-07-28$3.09$3.0964,600——
2010-07-27$3.09$3.09118,900——
2010-07-26$3.11$3.11244,900——
2010-07-23$3.01$3.01175,400——
2010-07-22$2.88$2.88163,900——
2010-07-21$2.79$2.79454,500——
2010-07-20$2.85$2.85123,300——
2010-07-19$2.82$2.8296,300——
2010-07-16$2.87$2.87150,400——
2010-07-15$2.88$2.88160,100——
2010-07-14$2.95$2.95208,800——
2010-07-13$2.97$2.97172,800——
2010-07-12$2.88$2.8881,500——
2010-07-09$2.91$2.91220,000——
2010-07-08$2.90$2.90131,400——
2010-07-07$2.90$2.90262,600——
2010-07-06$2.89$2.89128,500——
2010-07-02$2.85$2.8580,300——
2010-07-01$2.87$2.8776,900——
2010-06-30$2.81$2.81107,800——
2010-06-29$2.81$2.81275,300——
2010-06-28$2.92$2.92122,900——
2010-06-25$2.82$2.822,113,700——
2010-06-24$2.85$2.85172,100——
2010-06-23$2.91$2.91118,500——
2010-06-22$2.94$2.94163,400——
2010-06-21$3.02$3.02149,100——
2010-06-18$3.03$3.03205,100——
2010-06-17$3.09$3.09136,000——
2010-06-16$3.11$3.1197,800——
2010-06-15$3.17$3.1797,100——
2010-06-14$3.06$3.0691,500——
2010-06-11$3.09$3.0950,800——
2010-06-10$3.07$3.0788,300——
2010-06-09$2.94$2.9483,200——
2010-06-08$3.01$3.0197,400——
2010-06-07$3.05$3.05118,300——
2010-06-04$3.31$3.31202,900——
2010-06-03$3.44$3.44136,900——
2010-06-02$3.39$3.3987,900——
2010-06-01$3.35$3.3589,800——
2010-05-28$3.38$3.38202,000——
2010-05-27$3.39$3.3986,600——
2010-05-26$3.25$3.25125,300——
2010-05-25$3.24$3.24145,800——
2010-05-24$3.30$3.3065,900——
2010-05-21$3.24$3.24192,000——
2010-05-20$3.36$3.36137,500——
2010-05-19$3.63$3.6383,500——
2010-05-18$3.72$3.72200,600——
2010-05-17$3.56$3.56257,500——
2010-05-14$3.34$3.34111,100——
2010-05-13$3.38$3.38191,100——
2010-05-12$3.38$3.38520,800——
2010-05-11$2.81$2.81159,400——
2010-05-10$2.76$2.76136,800——
2010-05-07$2.73$2.7392,100——
2010-05-06$2.73$2.73135,000——
2010-05-05$2.81$2.8166,400——
2010-05-04$2.81$2.81116,500——
2010-05-03$2.88$2.8870,100——
2010-04-30$2.81$2.81198,100——
2010-04-29$2.94$2.9486,400——
2010-04-28$2.89$2.8964,300——
2010-04-27$2.88$2.8878,100——
2010-04-26$2.95$2.9567,200——
2010-04-23$2.95$2.9579,600——
2010-04-22$2.95$2.9581,000——
2010-04-21$2.90$2.9058,000——
2010-04-20$2.93$2.9368,200——
2010-04-19$2.90$2.9056,700——
2010-04-16$2.98$2.9890,000——
2010-04-15$2.97$2.9740,500——
2010-04-14$2.94$2.9453,700——
2010-04-13$2.89$2.8924,400——
2010-04-12$2.92$2.9273,000——
2010-04-09$2.90$2.9048,200——
2010-04-08$2.90$2.9074,900——
2010-04-07$2.88$2.8840,900——
2010-04-06$2.91$2.9147,900——
2010-04-05$2.98$2.9867,600——
2010-04-01$2.91$2.91132,300——
2010-03-31$2.78$2.78246,700——
2010-03-30$3.00$3.0070,700——
2010-03-29$2.99$2.9976,000——
2010-03-26$2.88$2.8827,300——
2010-03-25$2.89$2.8960,700——
2010-03-24$2.88$2.8897,700——
2010-03-23$2.89$2.8960,200——
2010-03-22$2.87$2.8768,600——
2010-03-19$2.85$2.85128,700——
2010-03-18$2.82$2.8261,200——
2010-03-17$2.82$2.8271,100——
2010-03-16$2.85$2.8535,600——
2010-03-15$2.83$2.8349,200——
2010-03-12$2.84$2.84224,900——
2010-03-11$2.82$2.82132,300——
2010-03-10$2.87$2.87147,700——
2010-03-09$2.93$2.93134,800——
2010-03-08$2.94$2.94165,000——
2010-03-05$2.92$2.92146,300——
2010-03-04$2.86$2.8658,200——
2010-03-03$2.83$2.8373,400——
2010-03-02$2.83$2.8366,300——
2010-03-01$2.76$2.76319,700——
2010-02-26$2.75$2.75182,000——
2010-02-25$2.75$2.75105,300——
2010-02-24$2.71$2.7142,500——
2010-02-23$2.74$2.74184,900——
2010-02-22$2.72$2.7230,500——
2010-02-19$2.67$2.67183,900——
2010-02-18$2.73$2.73103,700——
2010-02-17$2.69$2.69157,400——
2010-02-16$2.59$2.5928,900——
2010-02-12$2.53$2.5372,100——
2010-02-11$2.63$2.6396,600——
2010-02-10$2.52$2.5258,900——
2010-02-09$2.46$2.4668,400——
2010-02-08$2.39$2.3952,600——
2010-02-05$2.54$2.54101,400——
2010-02-04$2.50$2.5080,100——
2010-02-03$2.62$2.6256,200——
2010-02-02$2.60$2.60122,500——
2010-02-01$2.65$2.65270,000——
2010-01-29$2.32$2.32186,900——
2010-01-28$2.48$2.4854,300——
2010-01-27$2.57$2.5742,200——
2010-01-26$2.51$2.5179,500——
2010-01-25$2.54$2.54181,200——
2010-01-22$2.53$2.5383,200——
2010-01-21$2.59$2.59174,900——
2010-01-20$2.61$2.61114,600——
2010-01-19$2.63$2.6359,800——
2010-01-15$2.61$2.6197,200——
2010-01-14$2.70$2.7073,000——
2010-01-13$2.68$2.6840,900——
2010-01-12$2.63$2.6380,300——
2010-01-11$2.70$2.7066,000——
2010-01-08$2.63$2.6338,700——
2010-01-07$2.67$2.67151,100——
2010-01-06$2.57$2.57129,700——
2010-01-05$2.64$2.64113,300——
2010-01-04$2.82$2.8275,100——