HACKETT GROUP INC

Ticker: HCKT CUSIP: 404609109 Class: Common Stock

CHARLES SCHWAB INVESTMENT MANAGEMENT INC's Holding History (CIK: 0000884546)

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

Q4 2025

Shares 196,021 Value ($000) $3,848 Avg Close $18.97 Range $17.53 - $20.68

Q3 2025

Shares 209,879 Value ($000) $3,990 Avg Close $21.84 Range $18.84 - $26.09

Q2 2025

Shares 207,585 Value ($000) $5,277 Avg Close $25.46 Range $21.44 - $29.52

Q1 2025

Shares 204,259 Value ($000) $5,968 Avg Close $30.07 Range $27.79 - $34.02

Q4 2024

Shares 270,272 Value ($000) $8,303 Avg Close $28.88 Range $24.06 - $32.83

Q3 2024

Shares 266,317 Value ($000) $6,996 Avg Close $25.09 Range $21.12 - $27.68

Q2 2024

Shares 264,967 Value ($000) $5,755 Avg Close $22.18 Range $20.23 - $24.35

Q1 2024

Shares 260,185 Value ($000) $6,322 Avg Close $23.70 Range $21.43 - $26.69

Q4 2023

Shares 256,795 Value ($000) $5,847 Avg Close $22.66 Range $20.59 - $24.57

Q3 2023

Shares 254,496 Value ($000) $6,004 Avg Close $23.28 Range $21.48 - $24.82

Q2 2023

Shares 131,314 Value ($000) $2,935 Avg Close $19.58 Range $17.18 - $22.50

Q1 2023

Shares 144,101 Value ($000) $2,663 Avg Close $20.16 Range $17.10 - $22.77

Q4 2022

Shares 174,715 Value ($000) $3,559 Avg Close $21.13 Range $17.89 - $23.42

Q3 2022

Shares 176,087 Value ($000) $3,121 Avg Close $20.28 Range $17.60 - $22.91

Q2 2022

Shares 176,032 Value ($000) $3,340 Avg Close $21.53 Range $17.96 - $24.78

Q1 2022

Shares 162,902 Value ($000) $3,757 Avg Close $20.36 Range $16.92 - $23.97

Q4 2021

Shares 65,269 Value ($000) $1,340 Avg Close $20.96 Range $19.02 - $23.30

Q3 2021

Shares 63,691 Value ($000) $1,250 Avg Close $18.73 Range $17.19 - $20.68

Q2 2021

Shares 63,524 Value ($000) $1,145 Avg Close $17.39 Range $15.83 - $18.94

Q1 2021

Shares 65,336 Value ($000) $1,071 Avg Close $15.48 Range $13.06 - $17.78

Q4 2020

Shares 60,742 Value ($000) $875 Avg Close $13.86 Range $11.05 - $15.64

Q3 2020

Shares 81,004 Value ($000) $906 Avg Close $12.93 Range $11.17 - $14.50

Q2 2020

Shares 78,568 Value ($000) $1,064 Avg Close $13.80 Range $11.43 - $15.84

Q1 2020

Shares 76,306 Value ($000) $971 Avg Close $15.01 Range $9.50 - $18.90

Q4 2019

Shares 61,766 Value ($000) $997 Avg Close $15.89 Range $14.54 - $17.71

Q3 2019

Shares 59,791 Value ($000) $985 Avg Close $16.45 Range $15.59 - $17.35

Q2 2019

Shares 59,791 Value ($000) $1,004 Avg Close $16.13 Range $15.16 - $17.54

Q1 2019

Shares 56,421 Value ($000) $892 Avg Close $17.12 Range $15.64 - $19.57

Q4 2018

Shares 56,421 Value ($000) $904 Avg Close $18.65 Range $15.25 - $22.84

Q3 2018

Shares 52,800 Value ($000) $1,064 Avg Close $18.61 Range $15.40 - $20.59

Q2 2018

Shares 52,800 Value ($000) $849 Avg Close $16.26 Range $15.24 - $16.82

Q1 2018

Shares 48,800 Value ($000) $784 Avg Close $16.70 Range $15.03 - $19.24

Q4 2017

Shares 48,800 Value ($000) $767 Avg Close $15.50 Range $14.55 - $16.52

Q3 2017

Shares 48,800 Value ($000) $742 Avg Close $14.89 Range $13.24 - $16.90

Q2 2017

Shares 48,800 Value ($000) $757 Avg Close $16.94 Range $14.00 - $20.36

Q1 2017

Shares 48,800 Value ($000) $952 Avg Close $17.99 Range $15.75 - $20.69

Q4 2016

Shares 39,600 Value ($000) $700 Avg Close $16.93 Range $14.64 - $18.35

Q3 2016

Shares 48,000 Value ($000) $793 Avg Close $15.26 Range $13.06 - $17.26

Q2 2016

Shares 48,000 Value ($000) $666 Avg Close $14.60 Range $13.11 - $15.74

Q1 2016

Shares 48,000 Value ($000) $726 Avg Close $14.29 Range $12.44 - $15.84

Q4 2015

Shares 48,000 Value ($000) $772 Avg Close $16.45 Range $13.12 - $20.02

Q3 2015

Shares 48,000 Value ($000) $660 Avg Close $13.71 Range $12.07 - $15.23

Q2 2015

Shares 48,000 Value ($000) $645 Avg Close $10.85 Range $8.66 - $13.68

Q1 2015

Shares 48,000 Value ($000) $430 Avg Close $8.38 Range $7.31 - $9.31

Q4 2014

Shares 48,000 Value ($000) $422 Avg Close $7.74 Range $5.82 - $9.37

Q3 2014

Shares 48,000 Value ($000) $287 Avg Close $6.11 Range $5.80 - $6.41

Q2 2014

Shares 48,000 Value ($000) $287 Avg Close $6.02 Range $5.78 - $6.48

Q1 2014

Shares 48,000 Value ($000) $288 Avg Close $6.00 Range $5.76 - $6.26

Q4 2013

Shares 48,000 Value ($000) $299 Avg Close $6.45 Range $5.47 - $7.48

Q3 2013

Shares 48,000 Value ($000) $340 Avg Close $6.08 Range $5.14 - $7.30

Q2 2013

Shares 48,000 Value ($000) $254 Avg Close $4.94 Range $4.42 - $5.30

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	196,021	$3,848	$18.97	$17.53 - $20.68
Q3 2025	209,879	$3,990	$21.84	$18.84 - $26.09
Q2 2025	207,585	$5,277	$25.46	$21.44 - $29.52
Q1 2025	204,259	$5,968	$30.07	$27.79 - $34.02
Q4 2024	270,272	$8,303	$28.88	$24.06 - $32.83
Q3 2024	266,317	$6,996	$25.09	$21.12 - $27.68
Q2 2024	264,967	$5,755	$22.18	$20.23 - $24.35
Q1 2024	260,185	$6,322	$23.70	$21.43 - $26.69
Q4 2023	256,795	$5,847	$22.66	$20.59 - $24.57
Q3 2023	254,496	$6,004	$23.28	$21.48 - $24.82
Q2 2023	131,314	$2,935	$19.58	$17.18 - $22.50
Q1 2023	144,101	$2,663	$20.16	$17.10 - $22.77
Q4 2022	174,715	$3,559	$21.13	$17.89 - $23.42
Q3 2022	176,087	$3,121	$20.28	$17.60 - $22.91
Q2 2022	176,032	$3,340	$21.53	$17.96 - $24.78
Q1 2022	162,902	$3,757	$20.36	$16.92 - $23.97
Q4 2021	65,269	$1,340	$20.96	$19.02 - $23.30
Q3 2021	63,691	$1,250	$18.73	$17.19 - $20.68
Q2 2021	63,524	$1,145	$17.39	$15.83 - $18.94
Q1 2021	65,336	$1,071	$15.48	$13.06 - $17.78
Q4 2020	60,742	$875	$13.86	$11.05 - $15.64
Q3 2020	81,004	$906	$12.93	$11.17 - $14.50
Q2 2020	78,568	$1,064	$13.80	$11.43 - $15.84
Q1 2020	76,306	$971	$15.01	$9.50 - $18.90
Q4 2019	61,766	$997	$15.89	$14.54 - $17.71
Q3 2019	59,791	$985	$16.45	$15.59 - $17.35
Q2 2019	59,791	$1,004	$16.13	$15.16 - $17.54
Q1 2019	56,421	$892	$17.12	$15.64 - $19.57
Q4 2018	56,421	$904	$18.65	$15.25 - $22.84
Q3 2018	52,800	$1,064	$18.61	$15.40 - $20.59
Q2 2018	52,800	$849	$16.26	$15.24 - $16.82
Q1 2018	48,800	$784	$16.70	$15.03 - $19.24
Q4 2017	48,800	$767	$15.50	$14.55 - $16.52
Q3 2017	48,800	$742	$14.89	$13.24 - $16.90
Q2 2017	48,800	$757	$16.94	$14.00 - $20.36
Q1 2017	48,800	$952	$17.99	$15.75 - $20.69
Q4 2016	39,600	$700	$16.93	$14.64 - $18.35
Q3 2016	48,000	$793	$15.26	$13.06 - $17.26
Q2 2016	48,000	$666	$14.60	$13.11 - $15.74
Q1 2016	48,000	$726	$14.29	$12.44 - $15.84
Q4 2015	48,000	$772	$16.45	$13.12 - $20.02
Q3 2015	48,000	$660	$13.71	$12.07 - $15.23
Q2 2015	48,000	$645	$10.85	$8.66 - $13.68
Q1 2015	48,000	$430	$8.38	$7.31 - $9.31
Q4 2014	48,000	$422	$7.74	$5.82 - $9.37
Q3 2014	48,000	$287	$6.11	$5.80 - $6.41
Q2 2014	48,000	$287	$6.02	$5.78 - $6.48
Q1 2014	48,000	$288	$6.00	$5.76 - $6.26
Q4 2013	48,000	$299	$6.45	$5.47 - $7.48
Q3 2013	48,000	$340	$6.08	$5.14 - $7.30
Q2 2013	48,000	$254	$4.94	$4.42 - $5.30