Jack Henry & Assoc (NQ: JKHY )

181.93 -0.85 (-0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 49.03 49.29 48.61 48.84 416,244 -0.81(-1.62%)
Jan 30, 2014 49.27 49.77 48.82 49.65 355,796 +0.89(+1.83%)
Jan 29, 2014 49.14 49.70 48.63 48.75 349,449 -0.82(-1.66%)
Jan 28, 2014 49.02 49.61 48.96 49.58 368,078 +0.74(+1.51%)
Jan 27, 2014 50.44 50.90 48.84 48.84 689,277 -1.50(-2.97%)
Jan 24, 2014 51.65 51.65 50.33 50.34 399,366 -1.51(-2.92%)
Jan 23, 2014 51.91 51.91 51.39 51.85 473,043 -0.14(-0.27%)
Jan 22, 2014 51.60 52.01 51.55 51.99 351,900 +0.53(+1.02%)
Jan 21, 2014 51.52 51.65 51.09 51.47 428,174 +0.37(+0.72%)
Jan 17, 2014 51.56 51.10 51.10 51.10 368,995 -0.60(-1.15%)
Jan 16, 2014 51.78 52.09 51.63 51.70 332,814 -0.09(-0.17%)
Jan 15, 2014 51.74 51.99 51.63 51.78 251,054 +0.04(+0.08%)
Jan 14, 2014 51.30 51.76 51.06 51.74 225,632 +0.54(+1.06%)
Jan 13, 2014 52.25 52.33 51.07 51.20 357,913 -1.16(-2.21%)
Jan 10, 2014 52.39 52.83 51.98 52.35 219,456 +0.02(+0.03%)
Jan 09, 2014 52.53 52.80 52.14 52.34 327,469 -0.02(-0.03%)
Jan 08, 2014 51.69 52.40 51.43 52.35 349,994 +0.53(+1.03%)
Jan 07, 2014 51.74 51.95 51.53 51.82 306,797 +0.25(+0.48%)
Jan 06, 2014 51.81 51.96 51.41 51.57 337,779 -0.07(-0.14%)
Jan 03, 2014 51.05 51.66 50.39 51.64 301,401 +0.72(+1.41%)
Jan 02, 2014 51.53 51.85 50.69 50.93 350,391 -0.92(-1.77%)
Dec 31, 2013 51.59 51.85 51.85 51.85 212,877 +0.26(+0.51%)
Dec 30, 2013 51.31 51.59 51.07 51.58 280,420 +0.28(+0.55%)
Dec 27, 2013 51.53 51.53 51.13 51.30 194,922 -0.04(-0.07%)
Dec 26, 2013 51.57 51.62 51.15 51.34 204,277 -0.18(-0.34%)
Dec 24, 2013 51.23 51.54 51.15 51.51 142,796 +0.38(+0.74%)
Dec 23, 2013 50.91 51.39 50.91 51.14 361,645 +0.01(+0.02%)
Dec 20, 2013 51.43 51.43 50.86 51.13 892,642 -0.16(-0.31%)
Dec 19, 2013 51.31 51.66 50.99 51.28 442,042 -0.22(-0.43%)
Dec 18, 2013 51.58 51.71 50.65 51.50 456,228 +0.04(+0.08%)
Dec 17, 2013 50.82 51.50 50.43 51.46 594,035 +0.55(+1.08%)
Dec 16, 2013 50.30 51.00 50.23 50.91 437,515 +0.85(+1.70%)
Dec 13, 2013 49.81 50.08 49.60 50.06 310,604 +0.47(+0.95%)
Dec 12, 2013 49.53 49.82 49.27 49.59 589,231 +0.03(+0.05%)
Dec 11, 2013 50.30 50.44 49.45 49.56 321,274 -0.62(-1.24%)
Dec 10, 2013 50.38 50.58 50.07 50.18 244,486 -0.33(-0.66%)
Dec 09, 2013 50.66 51.01 50.10 50.51 217,072 -0.03(-0.05%)
Dec 06, 2013 50.10 50.60 49.95 50.54 0 +0.67(+1.35%)
Dec 05, 2013 49.81 49.98 49.51 49.87 0 +0.11(+0.21%)
Dec 04, 2013 49.65 49.89 49.23 49.76 0 +0.05(+0.11%)
Dec 03, 2013 49.57 49.88 49.44 49.71 182,822 -0.07(-0.14%)
Dec 02, 2013 49.74 50.27 49.37 49.78 0 +0.07(+0.14%)
Nov 29, 2013 49.91 50.01 49.48 49.71 0 -0.18(-0.35%)
Nov 27, 2013 49.98 49.98 49.47 49.88 0 +0.04(+0.07%)
Nov 26, 2013 49.61 49.95 49.12 49.85 0 +0.34(+0.69%)
Nov 25, 2013 49.65 50.18 49.30 49.51 0 -0.10(-0.19%)
Nov 22, 2013 49.70 49.90 49.37 49.60 0 -0.10(-0.19%)
Nov 21, 2013 49.54 49.84 49.31 49.70 206,543 +0.16(+0.32%)
Nov 20, 2013 49.52 49.98 49.33 49.54 289,952 +0.03(+0.07%)
Nov 19, 2013 49.52 49.95 49.29 49.51 0 -0.07(-0.14%)
Nov 18, 2013 49.58 49.74 49.34 49.58 284,728 +0.10(+0.19%)
Nov 15, 2013 49.10 49.49 48.88 49.48 0 +0.34(+0.69%)
Nov 14, 2013 49.09 49.36 48.91 49.14 141,276 +0.11(+0.23%)
Nov 13, 2013 48.50 49.04 48.10 49.03 0 +0.26(+0.54%)
Nov 12, 2013 48.58 48.84 48.19 48.77 146,361 +0.19(+0.40%)
Nov 11, 2013 48.51 48.82 48.18 48.58 0 +0.16(+0.32%)
Nov 08, 2013 47.75 48.46 47.75 48.42 0 +0.59(+1.24%)
Nov 07, 2013 48.27 48.74 47.82 47.82 438,810 -0.39(-0.81%)
Nov 06, 2013 47.82 48.51 47.24 48.22 378,448 +0.89(+1.88%)
Nov 05, 2013 47.41 47.68 46.95 47.33 234,274 -0.50(-1.04%)
Nov 04, 2013 49.69 49.69 47.32 47.82 196,861 +0.29(+0.61%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.