HACKETT GROUP INC

Ticker: HCKT CUSIP: 404609109 Class: Common Stock

STATE STREET CORP's Holding History (CIK: 0000093751)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 748,002 Value ($000) $14,772 Avg Close $18.97 Range $17.53 - $20.68

Q3 2025

Shares 803,448 Value ($000) $15,362 Avg Close $21.84 Range $18.84 - $26.09

Q2 2025

Shares 709,514 Value ($000) $18,115 Avg Close $25.46 Range $21.44 - $29.52

Q1 2025

Shares 658,359 Value ($000) $19,315 Avg Close $30.07 Range $27.79 - $34.02

Q4 2024

Shares 659,821 Value ($000) $20,342 Avg Close $28.88 Range $24.06 - $32.83

Q3 2024

Shares 641,783 Value ($000) $16,927 Avg Close $25.09 Range $21.12 - $27.68

Q2 2024

Shares 616,534 Value ($000) $13,459 Avg Close $22.18 Range $20.23 - $24.35

Q1 2024

Shares 618,752 Value ($000) $15,105 Avg Close $23.70 Range $21.43 - $26.69

Q4 2023

Shares 618,296 Value ($000) $14,146 Avg Close $22.66 Range $20.59 - $24.57

Q3 2023

Shares 593,223 Value ($000) $14,059 Avg Close $23.28 Range $21.48 - $24.82

Q2 2023

Shares 600,819 Value ($000) $13,496 Avg Close $19.58 Range $17.18 - $22.50

Q1 2023

Shares 627,286 Value ($000) $11,661 Avg Close $20.16 Range $17.10 - $22.77

Q4 2022

Shares 585,400 Value ($000) $11,989 Avg Close $21.13 Range $17.89 - $23.42

Q3 2022

Shares 575,282 Value ($000) $10,257 Avg Close $20.28 Range $17.60 - $22.91

Q2 2022

Shares 598,137 Value ($000) $11,412 Avg Close $21.53 Range $17.96 - $24.78

Q1 2022

Shares 585,751 Value ($000) $13,571 Avg Close $20.36 Range $16.92 - $23.97

Q4 2021

Shares 622,457 Value ($000) $12,779 Avg Close $20.96 Range $19.02 - $23.30

Q3 2021

Shares 646,825 Value ($000) $12,756 Avg Close $18.73 Range $17.19 - $20.68

Q2 2021

Shares 558,469 Value ($000) $10,119 Avg Close $17.39 Range $15.83 - $18.94

Q1 2021

Shares 518,661 Value ($000) $8,550 Avg Close $15.48 Range $13.06 - $17.78

Q4 2020

Shares 555,317 Value ($000) $7,991 Avg Close $13.86 Range $11.05 - $15.64

Q3 2020

Shares 546,470 Value ($000) $6,161 Avg Close $12.93 Range $11.17 - $14.50

Q2 2020

Shares 556,613 Value ($000) $7,587 Avg Close $13.80 Range $11.43 - $15.84

Q1 2020

Shares 553,072 Value ($000) $7,035 Avg Close $15.01 Range $9.50 - $18.90

Q4 2019

Shares 584,049 Value ($000) $9,532 Avg Close $15.89 Range $14.54 - $17.71

Q3 2019

Shares 569,566 Value ($000) $9,375 Avg Close $16.45 Range $15.59 - $17.35

Q2 2019

Shares 591,384 Value ($000) $10,035 Avg Close $16.13 Range $15.16 - $17.54

Q1 2019

Shares 574,600 Value ($000) $9,079 Avg Close $17.12 Range $15.64 - $19.57

Q4 2018

Shares 591,903 Value ($000) $9,576 Avg Close $18.65 Range $15.25 - $22.84

Q3 2018

Shares 641,775 Value ($000) $12,927 Avg Close $18.61 Range $15.40 - $20.59

Q2 2018

Shares 541,044 Value ($000) $8,699 Avg Close $16.26 Range $15.24 - $16.82

Q1 2018

Shares 538,061 Value ($000) $8,640 Avg Close $16.70 Range $15.03 - $19.24

Q4 2017

Shares 603,394 Value ($000) $9,488 Avg Close $15.50 Range $14.55 - $16.52

Q3 2017

Shares 511,134 Value ($000) $7,766 Avg Close $14.89 Range $13.24 - $16.90

Q2 2017

Shares 475,348 Value ($000) $7,368 Avg Close $16.94 Range $14.00 - $20.36

Q1 2017

Shares 443,932 Value ($000) $8,652 Avg Close $17.99 Range $15.75 - $20.69

Q4 2016

Shares 440,044 Value ($000) $7,770 Avg Close $16.93 Range $14.64 - $18.35

Q3 2016

Shares 439,646 Value ($000) $7,266 Avg Close $15.26 Range $13.06 - $17.26

Q2 2016

Shares 440,176 Value ($000) $6,104 Avg Close $14.60 Range $13.11 - $15.74

Q1 2016

Shares 447,719 Value ($000) $6,771 Avg Close $14.29 Range $12.44 - $15.84

Q4 2015

Shares 451,321 Value ($000) $7,254 Avg Close $16.45 Range $13.12 - $20.02

Q3 2015

Shares 434,705 Value ($000) $5,976 Avg Close $13.71 Range $12.07 - $15.23

Q2 2015

Shares 449,579 Value ($000) $6,038 Avg Close $10.85 Range $8.66 - $13.68

Q1 2015

Shares 472,698 Value ($000) $4,228 Avg Close $8.38 Range $7.31 - $9.31

Q4 2014

Shares 453,032 Value ($000) $3,981 Avg Close $7.74 Range $5.82 - $9.37

Q3 2014

Shares 443,792 Value ($000) $2,647 Avg Close $6.11 Range $5.80 - $6.41

Q2 2014

Shares 453,142 Value ($000) $2,706 Avg Close $6.02 Range $5.78 - $6.48

Q1 2014

Shares 460,124 Value ($000) $2,752 Avg Close $6.00 Range $5.76 - $6.26

Q4 2013

Shares 429,584 Value ($000) $2,669 Avg Close $6.45 Range $5.47 - $7.48

Q3 2013

Shares 432,012 Value ($000) $3,080 Avg Close $6.08 Range $5.14 - $7.30

Q2 2013

Shares 407,072 Value ($000) $2,114 Avg Close $4.94 Range $4.42 - $5.30

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	748,002	$14,772	$18.97	$17.53 - $20.68
Q3 2025	803,448	$15,362	$21.84	$18.84 - $26.09
Q2 2025	709,514	$18,115	$25.46	$21.44 - $29.52
Q1 2025	658,359	$19,315	$30.07	$27.79 - $34.02
Q4 2024	659,821	$20,342	$28.88	$24.06 - $32.83
Q3 2024	641,783	$16,927	$25.09	$21.12 - $27.68
Q2 2024	616,534	$13,459	$22.18	$20.23 - $24.35
Q1 2024	618,752	$15,105	$23.70	$21.43 - $26.69
Q4 2023	618,296	$14,146	$22.66	$20.59 - $24.57
Q3 2023	593,223	$14,059	$23.28	$21.48 - $24.82
Q2 2023	600,819	$13,496	$19.58	$17.18 - $22.50
Q1 2023	627,286	$11,661	$20.16	$17.10 - $22.77
Q4 2022	585,400	$11,989	$21.13	$17.89 - $23.42
Q3 2022	575,282	$10,257	$20.28	$17.60 - $22.91
Q2 2022	598,137	$11,412	$21.53	$17.96 - $24.78
Q1 2022	585,751	$13,571	$20.36	$16.92 - $23.97
Q4 2021	622,457	$12,779	$20.96	$19.02 - $23.30
Q3 2021	646,825	$12,756	$18.73	$17.19 - $20.68
Q2 2021	558,469	$10,119	$17.39	$15.83 - $18.94
Q1 2021	518,661	$8,550	$15.48	$13.06 - $17.78
Q4 2020	555,317	$7,991	$13.86	$11.05 - $15.64
Q3 2020	546,470	$6,161	$12.93	$11.17 - $14.50
Q2 2020	556,613	$7,587	$13.80	$11.43 - $15.84
Q1 2020	553,072	$7,035	$15.01	$9.50 - $18.90
Q4 2019	584,049	$9,532	$15.89	$14.54 - $17.71
Q3 2019	569,566	$9,375	$16.45	$15.59 - $17.35
Q2 2019	591,384	$10,035	$16.13	$15.16 - $17.54
Q1 2019	574,600	$9,079	$17.12	$15.64 - $19.57
Q4 2018	591,903	$9,576	$18.65	$15.25 - $22.84
Q3 2018	641,775	$12,927	$18.61	$15.40 - $20.59
Q2 2018	541,044	$8,699	$16.26	$15.24 - $16.82
Q1 2018	538,061	$8,640	$16.70	$15.03 - $19.24
Q4 2017	603,394	$9,488	$15.50	$14.55 - $16.52
Q3 2017	511,134	$7,766	$14.89	$13.24 - $16.90
Q2 2017	475,348	$7,368	$16.94	$14.00 - $20.36
Q1 2017	443,932	$8,652	$17.99	$15.75 - $20.69
Q4 2016	440,044	$7,770	$16.93	$14.64 - $18.35
Q3 2016	439,646	$7,266	$15.26	$13.06 - $17.26
Q2 2016	440,176	$6,104	$14.60	$13.11 - $15.74
Q1 2016	447,719	$6,771	$14.29	$12.44 - $15.84
Q4 2015	451,321	$7,254	$16.45	$13.12 - $20.02
Q3 2015	434,705	$5,976	$13.71	$12.07 - $15.23
Q2 2015	449,579	$6,038	$10.85	$8.66 - $13.68
Q1 2015	472,698	$4,228	$8.38	$7.31 - $9.31
Q4 2014	453,032	$3,981	$7.74	$5.82 - $9.37
Q3 2014	443,792	$2,647	$6.11	$5.80 - $6.41
Q2 2014	453,142	$2,706	$6.02	$5.78 - $6.48
Q1 2014	460,124	$2,752	$6.00	$5.76 - $6.26
Q4 2013	429,584	$2,669	$6.45	$5.47 - $7.48
Q3 2013	432,012	$3,080	$6.08	$5.14 - $7.30
Q2 2013	407,072	$2,114	$4.94	$4.42 - $5.30