HACKETT GROUP INC

Ticker: HCKT CUSIP: 404609109 Class: Common Stock

MORGAN STANLEY's Holding History (CIK: 0000895421)

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

Q4 2025

Shares 642,156 Value ($000) $12,606 Avg Close $18.97 Range $17.53 - $20.68

Q3 2025

Shares 518,076 Value ($000) $9,849 Avg Close $21.84 Range $18.84 - $26.09

Q2 2025

Shares 560,366 Value ($000) $14,245 Avg Close $25.46 Range $21.44 - $29.52

Q1 2025

Shares 560,853 Value ($000) $16,388 Avg Close $30.07 Range $27.79 - $34.02

Q4 2024

Shares 553,910 Value ($000) $17,016 Avg Close $28.88 Range $24.06 - $32.83

Q3 2024

Shares 635,652 Value ($000) $16,699 Avg Close $25.09 Range $21.12 - $27.68

Q2 2024

Shares 512,754 Value ($000) $11,137 Avg Close $22.18 Range $20.23 - $24.35

Q1 2024

Shares 522,695 Value ($000) $12,702 Avg Close $23.70 Range $21.43 - $26.69

Q4 2023

Shares 522,184 Value ($000) $11,890 Avg Close $22.66 Range $20.59 - $24.57

Q3 2023

Shares 529,652 Value ($000) $12,495 Avg Close $23.28 Range $21.48 - $24.82

Q2 2023

Shares 502,242 Value ($000) $11,225 Avg Close $19.58 Range $17.18 - $22.50

Q1 2023

Shares 641,204 Value ($000) $11,849 Avg Close $20.16 Range $17.10 - $22.77

Q4 2022

Shares 575,949 Value ($000) $11,732 Avg Close $21.13 Range $17.89 - $23.42

Q3 2022

Shares 346,296 Value ($000) $6,136 Avg Close $20.28 Range $17.60 - $22.91

Q2 2022

Shares 382,358 Value ($000) $7,254 Avg Close $21.53 Range $17.96 - $24.78

Q1 2022

Shares 240,578 Value ($000) $5,547 Avg Close $20.36 Range $16.92 - $23.97

Q4 2021

Shares 211,167 Value ($000) $4,336 Avg Close $20.96 Range $19.02 - $23.30

Q3 2021

Shares 229,286 Value ($000) $4,498 Avg Close $18.73 Range $17.19 - $20.68

Q2 2021

Shares 238,269 Value ($000) $4,294 Avg Close $17.39 Range $15.83 - $18.94

Q1 2021

Shares 251,059 Value ($000) $4,114 Avg Close $15.48 Range $13.06 - $17.78

Q4 2020

Shares 289,553 Value ($000) $4,166 Avg Close $13.86 Range $11.05 - $15.64

Q3 2020

Shares 457,095 Value ($000) $5,110 Avg Close $12.93 Range $11.17 - $14.50

Q2 2020

Shares 579,508 Value ($000) $7,847 Avg Close $13.80 Range $11.43 - $15.84

Q1 2020

Shares 654,980 Value ($000) $8,330 Avg Close $15.01 Range $9.50 - $18.90

Q4 2019

Shares 403,138 Value ($000) $6,508 Avg Close $15.89 Range $14.54 - $17.71

Q3 2019

Shares 55,285 Value ($000) $910 Avg Close $16.45 Range $15.59 - $17.35

Q2 2019

Shares 99,959 Value ($000) $1,678 Avg Close $16.13 Range $15.16 - $17.54

Q1 2019

Shares 11,446 Value ($000) $181 Avg Close $17.12 Range $15.64 - $19.57

Q4 2018

Shares 105,553 Value ($000) $1,690 Avg Close $18.65 Range $15.25 - $22.84

Q3 2018

Shares 44,293 Value ($000) $893 Avg Close $18.61 Range $15.40 - $20.59

Q2 2018

Shares 199,178 Value ($000) $3,202 Avg Close $16.26 Range $15.24 - $16.82

Q1 2018

Shares 56,521 Value ($000) $908 Avg Close $16.70 Range $15.03 - $19.24

Q4 2017

Shares 300,221 Value ($000) $4,717 Avg Close $15.50 Range $14.55 - $16.52

Q3 2017

Shares 339,153 Value ($000) $5,151 Avg Close $14.89 Range $13.24 - $16.90

Q2 2017

Shares 410,448 Value ($000) $6,362 Avg Close $16.94 Range $14.00 - $20.36

Q1 2017

Shares 450,669 Value ($000) $8,783 Avg Close $17.99 Range $15.75 - $20.69

Q4 2016

Shares 369,975 Value ($000) $6,534 Avg Close $16.93 Range $14.64 - $18.35

Q3 2016

Shares 313,451 Value ($000) $5,178 Avg Close $15.26 Range $13.06 - $17.26

Q2 2016

Shares 493,802 Value ($000) $6,849 Avg Close $14.60 Range $13.11 - $15.74

Q1 2016

Shares 338,233 Value ($000) $5,115 Avg Close $14.29 Range $12.44 - $15.84

Q4 2015

Shares 353,695 Value ($000) $5,684 Avg Close $16.45 Range $13.12 - $20.02

Q3 2015

Shares 303,603 Value ($000) $4,175 Avg Close $13.71 Range $12.07 - $15.23

Q2 2015

Shares 171,582 Value ($000) $2,304 Avg Close $10.85 Range $8.66 - $13.68

Q1 2015

Shares 157,186 Value ($000) $1,406 Avg Close $8.38 Range $7.31 - $9.31

Q4 2014

Shares 153,959 Value ($000) $1,353 Avg Close $7.74 Range $5.82 - $9.37

Q3 2014

Shares 87,656 Value ($000) $523 Avg Close $6.11 Range $5.80 - $6.41

Q2 2014

Shares 177,842 Value ($000) $1,062 Avg Close $6.02 Range $5.78 - $6.48

Q1 2014

Shares 194,896 Value ($000) $1,166 Avg Close $6.00 Range $5.76 - $6.26

Q4 2013

Shares 268,353 Value ($000) $1,666 Avg Close $6.45 Range $5.47 - $7.48

Q3 2013

Shares 277,566 Value ($000) $1,978 Avg Close $6.08 Range $5.14 - $7.30

Q2 2013

Shares 240,191 Value ($000) $1,246 Avg Close $4.94 Range $4.42 - $5.30

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	642,156	$12,606	$18.97	$17.53 - $20.68
Q3 2025	518,076	$9,849	$21.84	$18.84 - $26.09
Q2 2025	560,366	$14,245	$25.46	$21.44 - $29.52
Q1 2025	560,853	$16,388	$30.07	$27.79 - $34.02
Q4 2024	553,910	$17,016	$28.88	$24.06 - $32.83
Q3 2024	635,652	$16,699	$25.09	$21.12 - $27.68
Q2 2024	512,754	$11,137	$22.18	$20.23 - $24.35
Q1 2024	522,695	$12,702	$23.70	$21.43 - $26.69
Q4 2023	522,184	$11,890	$22.66	$20.59 - $24.57
Q3 2023	529,652	$12,495	$23.28	$21.48 - $24.82
Q2 2023	502,242	$11,225	$19.58	$17.18 - $22.50
Q1 2023	641,204	$11,849	$20.16	$17.10 - $22.77
Q4 2022	575,949	$11,732	$21.13	$17.89 - $23.42
Q3 2022	346,296	$6,136	$20.28	$17.60 - $22.91
Q2 2022	382,358	$7,254	$21.53	$17.96 - $24.78
Q1 2022	240,578	$5,547	$20.36	$16.92 - $23.97
Q4 2021	211,167	$4,336	$20.96	$19.02 - $23.30
Q3 2021	229,286	$4,498	$18.73	$17.19 - $20.68
Q2 2021	238,269	$4,294	$17.39	$15.83 - $18.94
Q1 2021	251,059	$4,114	$15.48	$13.06 - $17.78
Q4 2020	289,553	$4,166	$13.86	$11.05 - $15.64
Q3 2020	457,095	$5,110	$12.93	$11.17 - $14.50
Q2 2020	579,508	$7,847	$13.80	$11.43 - $15.84
Q1 2020	654,980	$8,330	$15.01	$9.50 - $18.90
Q4 2019	403,138	$6,508	$15.89	$14.54 - $17.71
Q3 2019	55,285	$910	$16.45	$15.59 - $17.35
Q2 2019	99,959	$1,678	$16.13	$15.16 - $17.54
Q1 2019	11,446	$181	$17.12	$15.64 - $19.57
Q4 2018	105,553	$1,690	$18.65	$15.25 - $22.84
Q3 2018	44,293	$893	$18.61	$15.40 - $20.59
Q2 2018	199,178	$3,202	$16.26	$15.24 - $16.82
Q1 2018	56,521	$908	$16.70	$15.03 - $19.24
Q4 2017	300,221	$4,717	$15.50	$14.55 - $16.52
Q3 2017	339,153	$5,151	$14.89	$13.24 - $16.90
Q2 2017	410,448	$6,362	$16.94	$14.00 - $20.36
Q1 2017	450,669	$8,783	$17.99	$15.75 - $20.69
Q4 2016	369,975	$6,534	$16.93	$14.64 - $18.35
Q3 2016	313,451	$5,178	$15.26	$13.06 - $17.26
Q2 2016	493,802	$6,849	$14.60	$13.11 - $15.74
Q1 2016	338,233	$5,115	$14.29	$12.44 - $15.84
Q4 2015	353,695	$5,684	$16.45	$13.12 - $20.02
Q3 2015	303,603	$4,175	$13.71	$12.07 - $15.23
Q2 2015	171,582	$2,304	$10.85	$8.66 - $13.68
Q1 2015	157,186	$1,406	$8.38	$7.31 - $9.31
Q4 2014	153,959	$1,353	$7.74	$5.82 - $9.37
Q3 2014	87,656	$523	$6.11	$5.80 - $6.41
Q2 2014	177,842	$1,062	$6.02	$5.78 - $6.48
Q1 2014	194,896	$1,166	$6.00	$5.76 - $6.26
Q4 2013	268,353	$1,666	$6.45	$5.47 - $7.48
Q3 2013	277,566	$1,978	$6.08	$5.14 - $7.30
Q2 2013	240,191	$1,246	$4.94	$4.42 - $5.30