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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$14.39$17.0688,100——
2020-12-30$14.00$16.6079,700——
2020-12-29$14.03$16.6370,900——
2020-12-28$14.08$16.6980,800——
2020-12-24$14.04$16.6535,100——
2020-12-23$14.03$16.6340,700——
2020-12-22$14.03$16.6372,800——
2020-12-21$13.87$16.4584,300——
2020-12-18$14.18$16.81347,000——
2020-12-17$14.28$16.9383,700——
2020-12-16$14.32$16.87131,200——
2020-12-15$14.19$16.71115,300——
2020-12-14$13.96$16.4487,700——
2020-12-11$14.07$16.57106,400——
2020-12-10$14.22$16.7599,900——
2020-12-09$14.24$16.7772,100——
2020-12-08$14.48$17.05123,500——
2020-12-07$14.68$17.29278,400——
2020-12-04$14.84$17.4891,400——
2020-12-03$14.49$17.07100,200——
2020-12-02$14.50$17.08100,000——
2020-12-01$14.19$16.71107,500——
2020-11-30$14.08$16.58295,200——
2020-11-27$14.59$17.1856,200——
2020-11-25$14.85$17.4970,200——
2020-11-24$14.99$17.6692,600——
2020-11-23$14.88$17.5387,800——
2020-11-20$14.81$17.44113,800——
2020-11-19$15.11$17.8077,700——
2020-11-18$15.27$17.9868,700——
2020-11-17$15.51$18.27130,200——
2020-11-16$15.33$18.06104,900——
2020-11-13$15.20$17.9063,600——
2020-11-12$15.06$17.7489,000——
2020-11-11$15.32$18.04106,800——
2020-11-10$15.49$18.24132,000——
2020-11-09$14.86$17.50262,400——
2020-11-06$14.50$17.08103,100——
2020-11-05$14.44$17.01133,400——
2020-11-04$14.41$16.97127,200——
2020-11-03$14.58$17.17379,600——
2020-11-02$13.10$15.4389,600——
2020-10-30$12.92$15.22177,400——
2020-10-29$12.83$15.11136,700——
2020-10-28$12.71$14.9789,700——
2020-10-27$12.99$15.30161,000——
2020-10-26$13.07$15.39155,900——
2020-10-23$13.50$15.9084,700——
2020-10-22$13.44$15.83116,300——
2020-10-21$13.33$15.70338,900——
2020-10-20$13.31$15.68116,300——
2020-10-19$13.21$15.56119,800——
2020-10-16$13.09$15.42163,600——
2020-10-15$12.88$15.1789,800——
2020-10-14$12.70$14.96134,900——
2020-10-13$12.60$14.8488,900——
2020-10-12$12.59$14.83172,300——
2020-10-09$12.13$14.2997,000——
2020-10-08$12.21$14.38188,500——
2020-10-07$11.93$14.05144,100——
2020-10-06$11.63$13.70118,500——
2020-10-05$11.61$13.67100,100——
2020-10-02$11.38$13.40135,100——
2020-10-01$11.38$13.40160,200——
2020-09-30$11.18$13.17149,500——
2020-09-29$11.58$13.64108,600——
2020-09-28$11.65$13.72133,000——
2020-09-25$11.50$13.54110,100——
2020-09-24$11.49$13.53164,100——
2020-09-23$11.83$13.82138,500——
2020-09-22$12.25$14.3193,200——
2020-09-21$12.19$14.24198,900——
2020-09-18$12.73$14.87351,500——
2020-09-17$12.83$14.99231,400——
2020-09-16$12.24$14.30180,400——
2020-09-15$12.16$14.21120,900——
2020-09-14$11.93$13.94667,100——
2020-09-11$11.39$13.31114,500——
2020-09-10$11.38$13.30152,600——
2020-09-09$11.72$13.69132,800——
2020-09-08$11.81$13.80125,300——
2020-09-04$12.02$14.04103,300——
2020-09-03$12.25$14.31104,500——
2020-09-02$12.43$14.5274,000——
2020-09-01$12.37$14.45146,800——
2020-08-31$12.61$14.73135,600——
2020-08-28$12.84$15.00308,600——
2020-08-27$12.51$14.6283,500——
2020-08-26$12.54$14.6581,600——
2020-08-25$12.74$14.8891,900——
2020-08-24$12.69$14.8389,800——
2020-08-21$12.67$14.80109,200——
2020-08-20$12.84$15.00106,000——
2020-08-19$13.05$15.25219,900——
2020-08-18$13.00$15.19119,900——
2020-08-17$13.25$15.48126,300——
2020-08-14$13.24$15.47152,100——
2020-08-13$13.50$15.77108,800——
2020-08-12$13.78$16.1080,000——
2020-08-11$13.65$15.9595,500——
2020-08-10$13.60$15.8974,800——
2020-08-07$13.54$15.82103,800——
2020-08-06$13.46$15.73232,300——
2020-08-05$13.40$15.66178,300——
2020-08-04$13.65$15.95137,200——
2020-08-03$13.67$15.9763,300——
2020-07-31$13.79$16.11148,700——
2020-07-30$13.85$16.18101,600——
2020-07-29$13.91$16.25110,600——
2020-07-28$13.70$16.01119,100——
2020-07-27$13.88$16.22158,900——
2020-07-24$13.92$16.2687,700——
2020-07-23$14.42$16.85154,900——
2020-07-22$14.37$16.79171,600——
2020-07-21$14.12$16.50182,200——
2020-07-20$13.86$16.19100,200——
2020-07-17$13.76$16.0881,000——
2020-07-16$13.84$16.1797,400——
2020-07-15$13.96$16.31139,800——
2020-07-14$13.54$15.82107,800——
2020-07-13$13.13$15.34186,000——
2020-07-10$13.34$15.59152,600——
2020-07-09$12.84$15.00126,200——
2020-07-08$12.96$15.14159,000——
2020-07-07$13.06$15.26647,000——
2020-07-06$13.55$15.83134,000——
2020-07-02$13.38$15.63123,900——
2020-07-01$13.40$15.66196,300——
2020-06-30$13.54$15.82154,900——
2020-06-29$13.53$15.81268,700——
2020-06-26$12.51$14.50599,700——
2020-06-25$13.42$15.56216,200——
2020-06-24$13.38$15.51161,800——
2020-06-23$13.76$15.95101,800——
2020-06-22$13.77$15.97135,000——
2020-06-19$13.58$15.75215,700——
2020-06-18$13.77$15.9756,500——
2020-06-17$13.81$16.0170,200——
2020-06-16$14.19$16.4593,300——
2020-06-15$13.79$15.99684,300——
2020-06-12$13.55$15.71132,000——
2020-06-11$13.59$15.76152,800——
2020-06-10$14.70$17.04109,400——
2020-06-09$14.68$17.02152,700——
2020-06-08$15.09$17.50117,700——
2020-06-05$14.92$17.30218,200——
2020-06-04$14.47$16.78125,700——
2020-06-03$14.46$16.77190,600——
2020-06-02$14.10$16.35147,300——
2020-06-01$13.68$15.86238,100——
2020-05-29$13.79$15.99187,000——
2020-05-28$14.31$16.59215,400——
2020-05-27$14.79$17.15187,300——
2020-05-26$14.19$16.45179,900——
2020-05-22$13.48$15.6394,000——
2020-05-21$13.75$15.94124,500——
2020-05-20$13.59$15.76154,800——
2020-05-19$13.18$15.28205,300——
2020-05-18$13.26$15.37200,000——
2020-05-15$12.74$14.77253,600——
2020-05-14$11.79$13.67153,200——
2020-05-13$12.02$13.94125,300——
2020-05-12$12.35$14.32258,200——
2020-05-11$12.73$14.76229,000——
2020-05-08$14.12$16.37168,200——
2020-05-07$13.11$15.20170,200——
2020-05-06$12.83$14.88282,300——
2020-05-05$14.52$16.84141,700——
2020-05-04$15.07$17.47340,500——
2020-05-01$14.46$16.77133,800——
2020-04-30$14.83$17.19245,000——
2020-04-29$15.76$18.27285,000——
2020-04-28$15.02$17.42126,200——
2020-04-27$14.76$17.11130,100——
2020-04-24$14.38$16.67135,600——
2020-04-23$14.38$16.67131,600——
2020-04-22$14.02$16.26169,100——
2020-04-21$13.90$16.12202,300——
2020-04-20$14.03$16.27116,000——
2020-04-17$14.36$16.65140,000——
2020-04-16$13.49$15.64175,800——
2020-04-15$14.10$16.35180,900——
2020-04-14$14.25$16.52210,600——
2020-04-13$14.44$16.74233,800——
2020-04-09$14.78$17.14173,700——
2020-04-08$13.74$15.93318,900——
2020-04-07$12.82$14.86310,400——
2020-04-06$12.71$14.74459,200——
2020-04-03$12.37$14.34279,400——
2020-04-02$12.39$14.37171,400——
2020-04-01$12.20$14.15168,400——
2020-03-31$12.72$14.75223,400——
2020-03-30$12.54$14.54173,300——
2020-03-27$12.22$14.17262,800——
2020-03-26$12.33$14.30166,900——
2020-03-25$11.04$12.80197,700——
2020-03-24$11.06$12.82322,700——
2020-03-23$10.93$12.67186,900——
2020-03-20$10.02$11.62360,600——
2020-03-19$10.68$12.38288,400——
2020-03-18$9.68$11.22433,100——
2020-03-17$10.54$12.22469,000——
2020-03-16$9.94$11.53345,300——
2020-03-13$12.16$14.10585,900——
2020-03-12$12.74$14.77228,700——
2020-03-11$14.16$16.42188,200——
2020-03-10$14.78$17.14166,000——
2020-03-09$14.66$17.00252,700——
2020-03-06$15.79$18.31374,800——
2020-03-05$15.65$18.15151,000——
2020-03-04$16.06$18.6285,100——
2020-03-03$15.66$18.16134,100——
2020-03-02$15.99$18.54195,000——
2020-02-28$15.40$17.86555,600——
2020-02-27$15.48$17.95177,900——
2020-02-26$16.02$18.57257,100——
2020-02-25$16.07$18.63135,500——
2020-02-24$16.67$19.33121,600——
2020-02-21$17.10$19.83155,700——
2020-02-20$17.43$20.21138,900——
2020-02-19$17.96$20.82659,500——
2020-02-18$15.11$17.52113,800——
2020-02-14$15.62$18.1164,500——
2020-02-13$15.79$18.3185,200——
2020-02-12$15.43$17.89186,400——
2020-02-11$15.78$18.3074,900——
2020-02-10$15.71$18.22111,700——
2020-02-07$15.55$18.03256,100——
2020-02-06$15.73$18.24109,500——
2020-02-05$15.87$18.4066,300——
2020-02-04$15.72$18.23146,500——
2020-02-03$15.65$18.15145,200——
2020-01-31$15.46$17.93376,700——
2020-01-30$15.84$18.37112,100——
2020-01-29$16.05$18.6176,000——
2020-01-28$16.30$18.9058,700——
2020-01-27$16.28$18.88152,100——
2020-01-24$16.60$19.2584,500——
2020-01-23$16.86$19.5591,700——
2020-01-22$16.79$19.47145,000——
2020-01-21$16.85$19.54124,100——
2020-01-17$17.07$19.79218,600——
2020-01-16$17.00$19.71118,200——
2020-01-15$16.70$19.36393,300——
2020-01-14$16.62$19.27114,600——
2020-01-13$16.48$19.11320,900——
2020-01-10$16.47$19.10293,700——
2020-01-09$16.49$19.12269,700——
2020-01-08$16.30$18.90142,700——
2020-01-07$16.29$18.89241,800——
2020-01-06$16.38$18.99127,800——
2020-01-03$16.26$18.85104,800——
2020-01-02$16.06$18.62117,600——