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 (%)
Nov 30, 2009 18.38 18.94 18.38 18.90 744,308 -0.01(-0.04%)
Nov 27, 2009 18.90 19.14 18.82 18.91 313,844 -0.50(-2.60%)
Nov 25, 2009 19.52 19.57 19.36 19.42 312,869 -0.01(-0.04%)
Nov 24, 2009 19.57 19.57 19.26 19.42 386,545 -0.13(-0.66%)
Nov 23, 2009 19.44 19.64 19.23 19.55 622,661 +0.34(+1.76%)
Nov 20, 2009 19.17 19.40 19.02 19.21 510,243 +0.01(+0.04%)
Nov 19, 2009 19.45 19.45 19.03 19.21 507,660 -0.45(-2.31%)
Nov 18, 2009 19.82 19.82 19.40 19.66 411,175 -0.11(-0.54%)
Nov 17, 2009 19.89 19.89 19.62 19.77 427,721 -0.09(-0.46%)
Nov 16, 2009 19.66 19.94 19.46 19.86 564,529 +0.36(+1.86%)
Nov 13, 2009 19.41 19.58 19.22 19.50 678,519 +0.04(+0.21%)
Nov 12, 2009 19.92 19.98 19.43 19.45 582,081 -0.42(-2.12%)
Nov 11, 2009 20.02 20.02 19.60 19.87 571,902 +0.07(+0.33%)
Nov 10, 2009 19.79 20.00 19.67 19.81 421,256 -0.13(-0.66%)
Nov 09, 2009 19.86 19.94 19.62 19.94 570,378 +0.26(+1.34%)
Nov 06, 2009 19.71 19.90 19.54 19.68 523,435 -0.09(-0.46%)
Nov 05, 2009 19.24 19.78 19.08 19.77 715,098 +0.72(+3.76%)
Nov 04, 2009 19.12 19.30 18.65 19.05 801,073 -0.07(-0.39%)
Nov 03, 2009 18.89 19.15 18.67 19.12 718,477 +0.18(+0.96%)
Nov 02, 2009 19.00 19.27 18.67 18.94 1,284,928 -0.07(-0.39%)
Oct 30, 2009 19.12 19.25 18.89 19.02 906,101 -0.24(-1.24%)
Oct 29, 2009 19.17 19.31 18.92 19.26 684,382 +0.09(+0.47%)
Oct 28, 2009 19.75 19.76 19.16 19.17 567,028 -0.52(-2.64%)
Oct 27, 2009 19.96 20.11 19.59 19.68 563,435 -0.14(-0.71%)
Oct 26, 2009 19.96 20.26 19.69 19.82 675,616 -0.07(-0.33%)
Oct 23, 2009 19.83 20.25 19.70 19.89 601,694 -0.32(-1.59%)
Oct 22, 2009 20.12 20.31 19.84 20.21 445,902 +0.16(+0.82%)
Oct 21, 2009 19.88 20.40 19.82 20.05 917,994 +0.07(+0.33%)
Oct 20, 2009 19.92 20.20 19.90 19.98 399,226 -0.21(-1.02%)
Oct 19, 2009 19.95 20.21 19.73 20.19 505,219 +0.32(+1.62%)
Oct 16, 2009 19.99 19.99 19.67 19.87 531,758 -0.19(-0.95%)
Oct 15, 2009 20.01 20.15 19.80 20.06 433,521 -0.10(-0.49%)
Oct 14, 2009 19.97 20.15 19.60 20.15 393,472 +0.32(+1.62%)
Oct 13, 2009 19.87 19.98 19.72 19.83 382,336 -0.03(-0.17%)
Oct 12, 2009 19.91 19.92 19.66 19.87 236,676 +0.02(+0.12%)
Oct 09, 2009 19.58 19.85 19.58 19.84 317,450 +0.21(+1.09%)
Oct 08, 2009 19.54 19.76 19.34 19.63 717,050 +0.21(+1.10%)
Oct 07, 2009 19.46 19.46 19.29 19.41 470,181 -0.07(-0.34%)
Oct 06, 2009 19.28 19.55 19.09 19.48 806,867 +0.31(+1.63%)
Oct 05, 2009 19.07 19.29 18.95 19.17 870,207 +0.11(+0.56%)
Oct 02, 2009 18.91 19.17 18.88 19.06 447,733 +0.05(+0.26%)
Oct 01, 2009 19.50 19.50 18.90 19.01 710,952 -0.34(-1.75%)
Sep 30, 2009 19.45 19.54 18.97 19.35 986,552 -0.03(-0.17%)
Sep 29, 2009 19.47 19.67 19.38 19.38 947,956 -0.14(-0.72%)
Sep 28, 2009 18.96 19.64 18.62 19.52 782,927 -0.11(-0.55%)
Sep 25, 2009 19.54 19.67 19.44 19.63 460,182 +0.05(+0.25%)
Sep 24, 2009 19.70 19.73 19.37 19.58 484,022 -0.04(-0.21%)
Sep 23, 2009 19.78 19.80 19.61 19.62 726,698 -0.12(-0.63%)
Sep 22, 2009 20.17 20.17 19.66 19.74 729,069 -0.43(-2.13%)
Sep 21, 2009 20.00 20.24 19.83 20.17 501,621 -0.04(-0.20%)
Sep 18, 2009 20.19 20.24 19.96 20.21 1,017,539 +0.00(+0.00%)
Sep 17, 2009 20.18 20.33 19.78 20.21 614,260 -0.06(-0.28%)
Sep 16, 2009 20.05 20.28 19.80 20.27 539,646 +0.19(+0.94%)
Sep 15, 2009 20.11 20.11 19.75 20.08 506,536 -0.11(-0.53%)
Sep 14, 2009 19.90 20.22 19.40 20.19 601,509 +0.26(+1.28%)
Sep 11, 2009 19.98 20.02 19.78 19.93 436,907 -0.07(-0.37%)
Sep 10, 2009 19.77 20.11 19.65 20.01 800,413 +0.21(+1.08%)
Sep 09, 2009 19.49 19.79 19.48 19.79 694,892 +0.26(+1.35%)
Sep 08, 2009 19.01 19.53 18.92 19.53 1,190,942 +0.57(+3.00%)
Sep 04, 2009 18.74 18.96 18.59 18.96 422,281 +0.20(+1.05%)
Sep 03, 2009 19.00 19.00 18.60 18.76 403,222 -0.11(-0.57%)
Sep 02, 2009 18.97 19.12 18.70 18.87 662,718 -0.12(-0.63%)
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.