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, 2016 80.80 80.84 78.96 78.99 580,885 -1.73(-2.14%)
Nov 29, 2016 80.96 81.35 80.68 80.72 629,362 +0.01(+0.01%)
Nov 28, 2016 80.90 81.49 80.56 80.71 493,587 -0.16(-0.20%)
Nov 25, 2016 81.06 81.40 80.60 80.87 238,902 -0.13(-0.16%)
Nov 23, 2016 81.00 81.00 81.00 0 +0.46(+0.58%)
Nov 22, 2016 80.18 80.71 79.90 80.53 324,581 +0.19(+0.24%)
Nov 21, 2016 78.99 80.41 78.99 80.34 662,885 +1.36(+1.72%)
Nov 18, 2016 78.93 79.20 78.67 78.99 320,307 +0.15(+0.18%)
Nov 17, 2016 77.37 78.85 77.37 78.84 282,084 +1.25(+1.61%)
Nov 16, 2016 76.85 77.67 76.85 77.59 354,849 +0.46(+0.59%)
Nov 15, 2016 77.36 78.18 77.08 77.14 458,428 -0.01(-0.01%)
Nov 14, 2016 77.31 77.47 76.75 77.15 474,831 +0.10(+0.13%)
Nov 11, 2016 75.87 77.30 75.67 77.05 463,798 +0.97(+1.27%)
Nov 10, 2016 76.83 77.02 75.70 76.08 617,274 -0.15(-0.20%)
Nov 09, 2016 75.49 76.43 74.29 76.24 633,650 -0.16(-0.21%)
Nov 08, 2016 75.21 77.62 74.71 76.40 1,036,763 +1.93(+2.59%)
Nov 07, 2016 73.79 74.64 73.79 74.47 599,207 +1.26(+1.72%)
Nov 04, 2016 73.12 73.58 72.73 73.21 368,460 +0.09(+0.12%)
Nov 03, 2016 73.27 73.60 73.07 73.12 348,563 -0.20(-0.27%)
Nov 02, 2016 72.99 73.81 72.89 73.32 374,416 -0.05(-0.06%)
Nov 01, 2016 73.63 73.70 73.12 73.37 386,764 -0.44(-0.59%)
Oct 31, 2016 73.16 73.94 72.87 73.80 480,422 +0.73(+1.00%)
Oct 28, 2016 72.58 73.27 72.19 73.07 456,618 +0.61(+0.84%)
Oct 27, 2016 73.27 73.27 71.96 72.46 867,721 -0.79(-1.08%)
Oct 26, 2016 74.02 74.30 73.08 73.26 636,101 -1.05(-1.41%)
Oct 25, 2016 74.89 74.89 73.93 74.30 372,990 -0.72(-0.96%)
Oct 24, 2016 75.01 75.43 74.26 75.02 339,723 +0.51(+0.68%)
Oct 21, 2016 74.30 74.71 73.81 74.51 289,310 -0.05(-0.06%)
Oct 20, 2016 74.83 75.01 74.29 74.56 196,981 -0.29(-0.39%)
Oct 19, 2016 75.32 75.49 74.81 74.85 238,115 -0.32(-0.42%)
Oct 18, 2016 75.46 75.78 75.10 75.17 160,882 +0.10(+0.13%)
Oct 17, 2016 75.14 75.29 74.97 75.07 216,665 -0.25(-0.33%)
Oct 14, 2016 74.97 75.54 74.97 75.32 295,284 +0.43(+0.57%)
Oct 13, 2016 74.64 75.11 74.44 74.89 369,947 -0.44(-0.58%)
Oct 12, 2016 74.61 75.52 73.82 75.32 487,995 +1.27(+1.71%)
Oct 11, 2016 75.56 75.62 73.89 74.06 491,078 -1.73(-2.28%)
Oct 10, 2016 75.93 76.41 75.66 75.79 234,374 +0.03(+0.04%)
Oct 07, 2016 77.06 77.16 75.42 75.76 423,544 -1.13(-1.47%)
Oct 06, 2016 76.25 77.17 75.68 76.89 456,307 +0.61(+0.80%)
Oct 05, 2016 76.43 76.66 76.27 76.28 614,843 -0.19(-0.25%)
Oct 04, 2016 77.77 78.08 76.31 76.47 536,935 -1.32(-1.70%)
Oct 03, 2016 78.08 78.37 77.77 77.79 342,190 -0.14(-0.18%)
Sep 30, 2016 78.36 78.52 77.65 77.93 349,431 -0.07(-0.09%)
Sep 29, 2016 78.67 78.92 77.97 78.00 200,844 -0.96(-1.21%)
Sep 28, 2016 78.90 79.06 77.69 78.96 174,974 +0.10(+0.13%)
Sep 27, 2016 78.79 79.25 78.68 78.86 202,634 +0.15(+0.20%)
Sep 26, 2016 79.19 79.21 78.55 78.70 300,202 -0.76(-0.95%)
Sep 23, 2016 80.01 80.10 79.22 79.46 382,417 -0.46(-0.58%)
Sep 22, 2016 79.65 80.10 79.20 79.92 299,085 +0.79(+1.00%)
Sep 21, 2016 78.28 79.16 77.99 79.13 365,841 +0.86(+1.09%)
Sep 20, 2016 78.49 78.79 77.99 78.28 211,629 +0.14(+0.17%)
Sep 19, 2016 77.71 78.54 77.52 78.14 222,519 +0.56(+0.73%)
Sep 16, 2016 78.00 78.00 77.47 77.57 560,953 -0.69(-0.88%)
Sep 15, 2016 77.83 78.51 77.43 78.27 320,441 +0.62(+0.80%)
Sep 14, 2016 78.49 78.60 77.43 77.65 346,557 -0.57(-0.73%)
Sep 13, 2016 79.47 79.47 78.08 78.22 420,403 -1.47(-1.84%)
Sep 12, 2016 78.26 79.79 78.01 79.69 393,581 +1.18(+1.51%)
Sep 09, 2016 80.02 80.02 78.49 78.50 431,498 -1.87(-2.32%)
Sep 08, 2016 80.47 80.69 80.26 80.37 304,600 -0.30(-0.37%)
Sep 07, 2016 80.48 80.98 80.12 80.67 349,401 -0.09(-0.11%)
Sep 06, 2016 81.16 81.16 80.30 80.76 358,418 -0.26(-0.31%)
Sep 02, 2016 80.23 81.02 81.02 81.02 375,771 +0.93(+1.16%)
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.