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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$4.28$4.3993,300——
2012-12-28$4.00$4.1059,100——
2012-12-27$4.24$4.3574,400——
2012-12-26$4.30$4.4147,500——
2012-12-24$4.41$4.5224,300——
2012-12-21$4.42$4.53189,300——
2012-12-20$4.46$4.5782,100——
2012-12-19$4.02$4.1260,400——
2012-12-18$4.06$4.1648,600——
2012-12-17$4.13$4.1338,000——
2012-12-14$4.05$4.0556,400——
2012-12-13$3.88$3.8850,000——
2012-12-12$4.05$4.0573,800——
2012-12-11$4.12$4.12136,200——
2012-12-10$3.81$3.8189,000——
2012-12-07$3.56$3.5614,100——
2012-12-06$3.50$3.5054,400——
2012-12-05$3.52$3.5234,500——
2012-12-04$3.55$3.5551,300——
2012-12-03$3.51$3.5166,700——
2012-11-30$3.56$3.5691,100——
2012-11-29$3.52$3.5251,500——
2012-11-28$3.49$3.4948,400——
2012-11-27$3.55$3.5565,700——
2012-11-26$3.52$3.5289,800——
2012-11-23$3.40$3.4042,800——
2012-11-21$3.27$3.2753,000——
2012-11-20$3.27$3.2755,400——
2012-11-19$3.29$3.2969,600——
2012-11-16$3.30$3.3099,900——
2012-11-15$3.31$3.3194,400——
2012-11-14$3.50$3.50129,900——
2012-11-13$3.66$3.6655,000——
2012-11-12$3.67$3.6787,000——
2012-11-09$3.70$3.7096,800——
2012-11-08$3.70$3.7090,000——
2012-11-07$3.78$3.78128,500——
2012-11-06$3.89$3.89116,400——
2012-11-05$3.75$3.7526,700——
2012-11-02$3.70$3.7047,600——
2012-11-01$3.87$3.8741,600——
2012-10-31$3.89$3.8934,000——
2012-10-26$3.70$3.7030,400——
2012-10-25$3.71$3.7111,900——
2012-10-24$3.68$3.6844,900——
2012-10-23$3.67$3.6771,300——
2012-10-22$3.81$3.8159,400——
2012-10-19$3.90$3.9086,000——
2012-10-18$4.01$4.01102,400——
2012-10-17$4.05$4.0552,700——
2012-10-16$4.22$4.2220,300——
2012-10-15$4.28$4.2830,900——
2012-10-12$4.11$4.1114,800——
2012-10-11$4.09$4.0913,400——
2012-10-10$4.04$4.04107,800——
2012-10-09$4.06$4.0697,500——
2012-10-08$4.25$4.2541,200——
2012-10-05$4.31$4.3161,000——
2012-10-04$4.33$4.3332,400——
2012-10-03$4.39$4.3992,500——
2012-10-02$4.14$4.1452,600——
2012-10-01$4.06$4.0645,100——
2012-09-28$4.18$4.1854,300——
2012-09-27$4.21$4.2145,600——
2012-09-26$4.13$4.1386,100——
2012-09-25$4.07$4.07123,400——
2012-09-24$4.21$4.2159,200——
2012-09-21$4.05$4.05333,400——
2012-09-20$4.22$4.2263,600——
2012-09-19$4.00$4.0086,800——
2012-09-18$4.02$4.0266,900——
2012-09-17$4.10$4.1066,700——
2012-09-14$4.23$4.23163,100——
2012-09-13$4.35$4.3597,100——
2012-09-12$4.04$4.0436,500——
2012-09-11$4.02$4.0247,300——
2012-09-10$3.84$3.8433,400——
2012-09-07$3.82$3.8233,900——
2012-09-06$3.80$3.8095,400——
2012-09-05$3.80$3.8049,400——
2012-09-04$3.80$3.8029,500——
2012-08-31$3.75$3.7543,000——
2012-08-30$3.80$3.8030,300——
2012-08-29$3.82$3.8233,300——
2012-08-28$3.80$3.8036,900——
2012-08-27$3.83$3.8329,300——
2012-08-24$3.80$3.8038,300——
2012-08-23$3.73$3.7334,200——
2012-08-22$3.78$3.78105,100——
2012-08-21$4.02$4.0279,200——
2012-08-20$3.80$3.8046,400——
2012-08-17$3.89$3.8996,400——
2012-08-16$3.74$3.7477,100——
2012-08-15$3.58$3.58135,600——
2012-08-14$3.58$3.5883,100——
2012-08-13$3.67$3.6763,500——
2012-08-10$3.74$3.7464,700——
2012-08-09$3.70$3.70124,200——
2012-08-08$3.56$3.56411,100——
2012-08-07$4.31$4.3153,700——
2012-08-06$4.40$4.4076,600——
2012-08-03$4.38$4.3869,700——
2012-08-02$4.25$4.2565,200——
2012-08-01$4.25$4.2568,600——
2012-07-31$4.71$4.7178,300——
2012-07-30$4.76$4.7669,700——
2012-07-27$4.81$4.81151,000——
2012-07-26$4.57$4.57103,400——
2012-07-25$4.38$4.38123,900——
2012-07-24$4.67$4.6764,100——
2012-07-23$4.87$4.8754,400——
2012-07-20$4.96$4.9697,100——
2012-07-19$4.99$4.9971,300——
2012-07-18$5.04$5.0471,600——
2012-07-17$5.26$5.2649,100——
2012-07-16$5.22$5.22103,400——
2012-07-13$5.73$5.73127,400——
2012-07-12$5.30$5.3062,600——
2012-07-11$5.28$5.2862,500——
2012-07-10$5.18$5.1858,000——
2012-07-09$5.23$5.2388,900——
2012-07-06$5.29$5.2964,600——
2012-07-05$5.27$5.2772,600——
2012-07-03$5.35$5.3554,300——
2012-07-02$5.38$5.38196,500——
2012-06-29$5.57$5.57181,600——
2012-06-28$5.74$5.74236,700——
2012-06-27$5.76$5.76194,000——
2012-06-26$5.31$5.3184,600——
2012-06-25$5.33$5.3379,900——
2012-06-22$5.06$5.06776,500——
2012-06-21$4.98$4.98105,800——
2012-06-20$5.24$5.24144,200——
2012-06-19$5.50$5.50125,000——
2012-06-18$5.41$5.4153,600——
2012-06-15$5.32$5.3298,600——
2012-06-14$5.37$5.3782,700——
2012-06-13$5.25$5.25152,500——
2012-06-12$5.33$5.33182,500——
2012-06-11$5.06$5.06129,400——
2012-06-08$5.00$5.0090,300——
2012-06-07$4.91$4.91172,500——
2012-06-06$4.85$4.85163,000——
2012-06-05$4.79$4.7974,800——
2012-06-04$5.02$5.02159,500——
2012-06-01$5.00$5.00108,300——
2012-05-31$5.16$5.16159,500——
2012-05-30$5.15$5.1548,800——
2012-05-29$5.20$5.20215,400——
2012-05-25$5.12$5.1254,200——
2012-05-24$5.19$5.19122,100——
2012-05-23$5.22$5.22124,000——
2012-05-22$5.13$5.13127,000——
2012-05-21$5.16$5.16120,100——
2012-05-18$5.14$5.14132,900——
2012-05-17$5.13$5.13181,800——
2012-05-16$5.43$5.4384,200——
2012-05-15$5.53$5.5378,000——
2012-05-14$5.41$5.41475,300——
2012-05-11$5.09$5.09158,500——
2012-05-10$5.04$5.0467,000——
2012-05-09$5.14$5.14122,000——
2012-05-08$5.55$5.5586,400——
2012-05-07$5.42$5.4281,000——
2012-05-04$5.42$5.4279,300——
2012-05-03$5.56$5.5670,000——
2012-05-02$5.75$5.75123,500——
2012-05-01$5.63$5.63184,000——
2012-04-30$5.71$5.71917,200——
2012-04-27$5.73$5.73143,000——
2012-04-26$5.52$5.52268,500——
2012-04-25$5.89$5.89112,600——
2012-04-24$5.76$5.76125,300——
2012-04-23$5.73$5.73248,700——
2012-04-20$6.17$6.17128,700——
2012-04-19$6.08$6.08196,200——
2012-04-18$6.42$6.42198,100——
2012-04-17$6.47$6.47121,300——
2012-04-16$6.36$6.36148,200——
2012-04-13$6.16$6.1693,000——
2012-04-12$6.34$6.34126,400——
2012-04-11$6.18$6.18219,100——
2012-04-10$6.22$6.22198,000——
2012-04-09$6.13$6.13182,900——
2012-04-05$6.41$6.41137,100——
2012-04-04$6.14$6.1481,100——
2012-04-03$6.23$6.23197,600——
2012-04-02$6.25$6.25358,000——
2012-03-30$5.97$5.97501,300——
2012-03-29$5.54$5.54312,600——
2012-03-28$5.93$5.93304,700——
2012-03-27$6.09$6.09260,100——
2012-03-26$5.89$5.89344,300——
2012-03-23$5.13$5.13271,000——
2012-03-22$5.23$5.23188,100——
2012-03-21$4.80$4.80491,700——
2012-03-20$4.82$4.82402,600——
2012-03-19$4.83$4.83251,600——
2012-03-16$4.82$4.82279,400——
2012-03-15$4.80$4.8099,500——
2012-03-14$4.79$4.79116,000——
2012-03-13$4.81$4.81173,400——
2012-03-12$4.80$4.80130,400——
2012-03-09$4.83$4.83124,600——
2012-03-08$4.86$4.8664,200——
2012-03-07$4.80$4.80344,100——
2012-03-06$4.72$4.72181,700——
2012-03-05$4.79$4.79102,600——
2012-03-02$4.78$4.78169,700——
2012-03-01$4.80$4.80156,700——
2012-02-29$4.82$4.82175,200——
2012-02-28$4.82$4.8296,300——
2012-02-27$4.80$4.80204,000——
2012-02-24$4.81$4.81144,300——
2012-02-23$4.92$4.92409,800——
2012-02-22$4.74$4.741,831,700——
2012-02-21$3.87$3.87111,800——
2012-02-17$3.89$3.8943,700——
2012-02-16$3.90$3.9062,900——
2012-02-15$3.82$3.8242,600——
2012-02-14$3.95$3.9550,600——
2012-02-13$4.00$4.0050,200——
2012-02-10$3.98$3.9833,600——
2012-02-09$4.02$4.0250,100——
2012-02-08$4.09$4.0957,500——
2012-02-07$4.00$4.0084,000——
2012-02-06$3.97$3.9773,300——
2012-02-03$4.00$4.0072,600——
2012-02-02$3.97$3.97135,900——
2012-02-01$4.00$4.00108,000——
2012-01-31$3.88$3.8837,600——
2012-01-30$3.87$3.8754,200——
2012-01-27$3.99$3.9948,000——
2012-01-26$3.95$3.9538,100——
2012-01-25$3.99$3.9932,100——
2012-01-24$3.85$3.8556,600——
2012-01-23$3.75$3.7533,900——
2012-01-20$3.77$3.7758,900——
2012-01-19$3.68$3.6857,000——
2012-01-18$3.66$3.6695,800——
2012-01-17$3.66$3.66163,100——
2012-01-13$3.64$3.6481,900——
2012-01-12$3.61$3.6151,100——
2012-01-11$3.60$3.6036,300——
2012-01-10$3.60$3.6061,200——
2012-01-09$3.60$3.6082,900——
2012-01-06$3.61$3.6155,000——
2012-01-05$3.70$3.7070,200——
2012-01-04$3.80$3.8035,800——
2012-01-03$3.90$3.90123,500——