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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$3.74$3.7483,500——
2011-12-29$3.86$3.8657,900——
2011-12-28$3.77$3.7760,800——
2011-12-27$3.79$3.7952,900——
2011-12-23$3.76$3.7632,500——
2011-12-22$3.80$3.8095,200——
2011-12-21$3.92$3.9268,500——
2011-12-20$3.94$3.9492,500——
2011-12-19$3.69$3.69117,800——
2011-12-16$3.64$3.64310,500——
2011-12-15$3.62$3.62113,400——
2011-12-14$3.44$3.44147,500——
2011-12-13$3.28$3.28350,800——
2011-12-12$3.37$3.3767,300——
2011-12-09$3.48$3.48104,200——
2011-12-08$3.25$3.25233,900——
2011-12-07$3.39$3.39119,400——
2011-12-06$3.55$3.55161,600——
2011-12-05$3.67$3.6782,300——
2011-12-02$3.59$3.5995,200——
2011-12-01$3.77$3.7771,500——
2011-11-30$3.78$3.78157,000——
2011-11-29$3.47$3.4727,900——
2011-11-28$3.50$3.50104,700——
2011-11-25$3.20$3.2040,800——
2011-11-23$3.31$3.3190,000——
2011-11-22$3.47$3.4798,500——
2011-11-21$3.54$3.5474,000——
2011-11-18$3.62$3.6261,100——
2011-11-17$3.64$3.64101,300——
2011-11-16$3.66$3.66118,200——
2011-11-15$3.76$3.7663,200——
2011-11-14$3.72$3.72119,200——
2011-11-11$3.87$3.87119,000——
2011-11-10$3.77$3.77100,500——
2011-11-09$3.69$3.69135,100——
2011-11-08$3.89$3.89182,900——
2011-11-07$3.84$3.84132,400——
2011-11-04$4.13$4.1383,000——
2011-11-03$4.45$4.4561,700——
2011-11-02$4.19$4.1981,800——
2011-11-01$4.10$4.10111,300——
2011-10-31$4.13$4.1384,500——
2011-10-28$4.45$4.4581,600——
2011-10-27$4.56$4.56178,400——
2011-10-26$4.33$4.3391,000——
2011-10-25$4.12$4.1257,800——
2011-10-24$4.22$4.2277,800——
2011-10-21$4.01$4.01104,900——
2011-10-20$3.85$3.8526,900——
2011-10-19$3.92$3.9256,000——
2011-10-18$4.20$4.2069,700——
2011-10-17$4.10$4.1073,200——
2011-10-14$4.28$4.2881,900——
2011-10-13$4.00$4.0033,300——
2011-10-12$4.00$4.0089,600——
2011-10-11$3.82$3.8271,900——
2011-10-10$3.72$3.72134,900——
2011-10-07$3.70$3.7075,700——
2011-10-06$3.85$3.8589,200——
2011-10-05$3.78$3.7840,100——
2011-10-04$3.78$3.78162,600——
2011-10-03$3.65$3.65149,800——
2011-09-30$3.73$3.73118,900——
2011-09-29$3.70$3.7054,700——
2011-09-28$3.46$3.4673,900——
2011-09-27$3.77$3.7798,700——
2011-09-26$3.75$3.7556,400——
2011-09-23$3.62$3.6268,400——
2011-09-22$3.47$3.47132,800——
2011-09-21$3.68$3.68201,100——
2011-09-20$3.71$3.7192,600——
2011-09-19$3.79$3.7953,500——
2011-09-16$3.75$3.75151,700——
2011-09-15$3.80$3.8049,500——
2011-09-14$3.91$3.9181,800——
2011-09-13$3.66$3.6672,900——
2011-09-12$3.50$3.50244,600——
2011-09-09$3.48$3.4888,600——
2011-09-08$3.63$3.6358,400——
2011-09-07$3.69$3.6954,700——
2011-09-06$3.53$3.5356,600——
2011-09-02$3.44$3.44133,100——
2011-09-01$3.63$3.63107,800——
2011-08-31$3.79$3.79117,200——
2011-08-30$3.80$3.8043,900——
2011-08-29$3.85$3.8559,100——
2011-08-26$3.66$3.6643,000——
2011-08-25$3.70$3.7076,800——
2011-08-24$3.95$3.9551,000——
2011-08-23$3.88$3.8872,400——
2011-08-22$3.59$3.5955,900——
2011-08-19$3.70$3.70106,500——
2011-08-18$3.46$3.46129,300——
2011-08-17$3.70$3.7044,400——
2011-08-16$3.64$3.6474,600——
2011-08-15$3.80$3.8062,700——
2011-08-12$3.65$3.6585,300——
2011-08-11$3.57$3.57133,900——
2011-08-10$3.41$3.41221,200——
2011-08-09$3.89$3.89157,000——
2011-08-08$3.25$3.25192,800——
2011-08-05$3.63$3.63118,700——
2011-08-04$3.72$3.72140,700——
2011-08-03$4.12$4.1293,400——
2011-08-02$4.09$4.09121,300——
2011-08-01$4.05$4.05441,600——
2011-07-29$4.37$4.3779,800——
2011-07-28$4.48$4.48115,900——
2011-07-27$4.64$4.64123,900——
2011-07-26$4.83$4.8387,700——
2011-07-25$4.85$4.85103,600——
2011-07-22$4.94$4.94199,300——
2011-07-21$4.92$4.9238,900——
2011-07-20$4.98$4.9832,300——
2011-07-19$4.88$4.8850,300——
2011-07-18$4.87$4.8776,900——
2011-07-15$4.89$4.8966,500——
2011-07-14$4.90$4.9067,700——
2011-07-13$5.05$5.0549,900——
2011-07-12$5.02$5.0272,400——
2011-07-11$5.05$5.0563,300——
2011-07-08$5.13$5.1392,100——
2011-07-07$5.19$5.19165,500——
2011-07-06$5.16$5.16174,900——
2011-07-05$5.15$5.15217,700——
2011-07-01$5.08$5.08235,400——
2011-06-30$5.09$5.0997,000——
2011-06-29$5.05$5.05167,500——
2011-06-28$5.10$5.10228,500——
2011-06-27$5.07$5.07165,500——
2011-06-24$5.09$5.09936,500——
2011-06-23$4.98$4.9851,800——
2011-06-22$4.85$4.85219,200——
2011-06-21$4.95$4.9576,600——
2011-06-20$4.90$4.90126,900——
2011-06-17$4.88$4.88165,300——
2011-06-16$4.86$4.86102,000——
2011-06-15$4.52$4.5284,000——
2011-06-14$4.93$4.93129,100——
2011-06-13$4.86$4.86191,100——
2011-06-10$4.80$4.80256,300——
2011-06-09$4.91$4.91112,300——
2011-06-08$4.79$4.7985,300——
2011-06-07$4.95$4.95127,800——
2011-06-06$4.88$4.88139,000——
2011-06-03$4.97$4.97187,000——
2011-06-02$5.01$5.01183,800——
2011-06-01$5.14$5.14322,500——
2011-05-31$4.97$4.97158,500——
2011-05-27$4.77$4.77153,400——
2011-05-26$4.65$4.6592,500——
2011-05-25$4.50$4.5055,400——
2011-05-24$4.34$4.3468,600——
2011-05-23$4.51$4.5192,800——
2011-05-20$4.64$4.64187,900——
2011-05-19$4.57$4.5792,400——
2011-05-18$4.37$4.3768,700——
2011-05-17$4.25$4.2595,300——
2011-05-16$4.39$4.39156,700——
2011-05-13$4.71$4.71216,000——
2011-05-12$4.81$4.81205,100——
2011-05-11$4.45$4.45187,200——
2011-05-10$4.60$4.60233,400——
2011-05-09$4.24$4.24241,000——
2011-05-06$3.79$3.7952,000——
2011-05-05$3.81$3.8144,700——
2011-05-04$3.95$3.9588,500——
2011-05-03$3.91$3.9146,000——
2011-05-02$4.10$4.1035,000——
2011-04-29$4.34$4.3455,000——
2011-04-28$4.36$4.3621,000——
2011-04-27$4.17$4.1747,000——
2011-04-26$4.33$4.3350,200——
2011-04-25$4.08$4.0832,400——
2011-04-21$4.04$4.0414,000——
2011-04-20$4.10$4.1073,700——
2011-04-19$4.01$4.0150,200——
2011-04-18$4.14$4.1464,200——
2011-04-15$4.19$4.1996,700——
2011-04-14$4.21$4.21697,500——
2011-04-13$4.20$4.20115,000——
2011-04-12$4.19$4.19224,900——
2011-04-11$4.46$4.4657,600——
2011-04-08$4.34$4.3480,800——
2011-04-07$4.15$4.1530,000——
2011-04-06$4.12$4.1279,900——
2011-04-05$4.00$4.0072,000——
2011-04-04$3.88$3.8863,300——
2011-04-01$3.83$3.8349,300——
2011-03-31$3.84$3.8479,800——
2011-03-30$3.87$3.8783,200——
2011-03-29$3.82$3.8272,700——
2011-03-28$3.72$3.7235,000——
2011-03-25$3.74$3.7445,600——
2011-03-24$3.70$3.7035,300——
2011-03-23$3.74$3.7436,200——
2011-03-22$3.77$3.7738,400——
2011-03-21$3.85$3.8578,500——
2011-03-18$3.72$3.72107,800——
2011-03-17$3.67$3.6785,500——
2011-03-16$3.60$3.6071,300——
2011-03-15$3.67$3.6764,900——
2011-03-14$3.61$3.61124,700——
2011-03-11$3.67$3.6741,900——
2011-03-10$3.66$3.66108,700——
2011-03-09$3.85$3.8547,600——
2011-03-08$3.82$3.8236,200——
2011-03-07$3.76$3.76174,300——
2011-03-04$3.81$3.81214,000——
2011-03-03$3.79$3.7996,000——
2011-03-02$3.52$3.52825,900——
2011-03-01$3.57$3.57122,100——
2011-02-28$3.61$3.61103,200——
2011-02-25$3.59$3.59117,400——
2011-02-24$3.61$3.61124,800——
2011-02-23$3.59$3.59149,500——
2011-02-22$3.57$3.5768,200——
2011-02-18$3.62$3.62129,400——
2011-02-17$3.60$3.6031,400——
2011-02-16$3.59$3.5927,500——
2011-02-15$3.64$3.6423,400——
2011-02-14$3.72$3.7240,300——
2011-02-11$3.77$3.7725,000——
2011-02-10$3.73$3.7324,400——
2011-02-09$3.71$3.7116,100——
2011-02-08$3.73$3.7327,700——
2011-02-07$3.70$3.7049,500——
2011-02-04$3.72$3.7240,500——
2011-02-03$3.71$3.7118,900——
2011-02-02$3.69$3.6912,300——
2011-02-01$3.77$3.7757,300——
2011-01-31$3.49$3.4939,200——
2011-01-28$3.50$3.5055,300——
2011-01-27$3.57$3.5768,600——
2011-01-26$3.53$3.5354,700——
2011-01-25$3.47$3.4772,700——
2011-01-24$3.48$3.4866,500——
2011-01-21$3.62$3.6265,500——
2011-01-20$3.65$3.6565,300——
2011-01-19$3.55$3.55129,300——
2011-01-18$3.63$3.6386,600——
2011-01-14$3.72$3.7246,700——
2011-01-13$3.75$3.7536,900——
2011-01-12$3.85$3.8520,200——
2011-01-11$3.87$3.8740,700——
2011-01-10$3.90$3.9045,500——
2011-01-07$3.99$3.9947,300——
2011-01-06$3.92$3.9232,000——
2011-01-05$3.88$3.8851,900——
2011-01-04$3.60$3.6067,500——
2011-01-03$3.66$3.6683,900——