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 (%)
Feb 27, 2004 14.82 15.05 14.68 14.97 457,022 +0.14(+0.92%)
Feb 26, 2004 14.79 14.90 14.65 14.83 286,336 +0.06(+0.38%)
Feb 25, 2004 14.66 14.80 14.52 14.77 366,535 +0.20(+1.38%)
Feb 24, 2004 14.34 14.66 14.28 14.57 560,896 +0.17(+1.18%)
Feb 23, 2004 14.45 14.72 14.36 14.40 502,637 -0.17(-1.16%)
Feb 20, 2004 14.60 14.75 14.42 14.57 412,770 -0.07(-0.50%)
Feb 19, 2004 15.09 15.26 14.61 14.64 316,085 -0.52(-3.41%)
Feb 18, 2004 15.33 15.34 15.09 15.16 412,026 -0.15(-0.95%)
Feb 17, 2004 15.10 15.33 14.93 15.30 427,397 +0.54(+3.66%)
Feb 13, 2004 15.36 15.40 14.74 14.76 430,619 -0.58(-3.79%)
Feb 12, 2004 15.33 15.47 15.19 15.34 438,181 -0.17(-1.09%)
Feb 11, 2004 15.34 15.53 15.18 15.51 471,649 +0.02(+0.16%)
Feb 10, 2004 15.27 15.51 15.19 15.49 500,530 +0.24(+1.59%)
Feb 09, 2004 15.01 15.45 14.87 15.25 740,879 +0.35(+2.33%)
Feb 06, 2004 14.60 14.97 14.55 14.90 575,523 +0.19(+1.26%)
Feb 05, 2004 14.77 14.84 14.42 14.71 538,336 -0.02(-0.11%)
Feb 04, 2004 14.83 14.84 14.57 14.73 452,559 -0.09(-0.60%)
Feb 03, 2004 14.83 15.01 14.71 14.82 429,256 +0.06(+0.38%)
Feb 02, 2004 14.69 14.96 14.65 14.76 594,488 +0.03(+0.22%)
Jan 30, 2004 14.71 14.96 14.64 14.73 642,830 -0.19(-1.30%)
Jan 29, 2004 14.80 15.01 14.71 14.92 503,505 +0.16(+1.09%)
Jan 28, 2004 15.37 15.37 14.72 14.76 1,014,572 -0.47(-3.07%)
Jan 27, 2004 15.21 15.51 15.17 15.23 1,485,601 +0.02(+0.11%)
Jan 26, 2004 15.09 15.38 15.05 15.22 1,015,439 +0.06(+0.43%)
Jan 23, 2004 15.34 15.39 15.12 15.15 552,219 -0.15(-1.00%)
Jan 22, 2004 15.57 15.67 15.23 15.30 585,439 -0.23(-1.45%)
Jan 21, 2004 15.44 15.56 15.32 15.53 1,003,788 +0.17(+1.10%)
Jan 20, 2004 15.72 15.72 15.17 15.36 1,532,456 -0.38(-2.41%)
Jan 16, 2004 15.89 16.09 15.73 15.74 832,978 -0.15(-0.96%)
Jan 15, 2004 16.17 16.18 15.78 15.89 414,630 -0.20(-1.25%)
Jan 14, 2004 15.97 16.16 15.84 16.09 508,507 +0.18(+1.11%)
Jan 13, 2004 16.05 16.11 15.87 15.92 549,684 -0.14(-0.85%)
Jan 12, 2004 15.81 16.13 15.81 16.05 666,487 +0.19(+1.17%)
Jan 09, 2004 16.38 16.40 15.80 15.87 934,693 -0.42(-2.58%)
Jan 08, 2004 16.93 16.93 16.24 16.29 595,932 -0.17(-1.03%)
Jan 07, 2004 16.56 16.58 16.34 16.46 1,109,984 -0.08(-0.49%)
Jan 06, 2004 16.81 16.94 16.53 16.54 768,893 -0.32(-1.91%)
Jan 05, 2004 16.65 16.88 16.64 16.86 808,930 +0.22(+1.31%)
Jan 02, 2004 16.62 16.85 16.56 16.64 355,255 +0.04(+0.24%)
Dec 31, 2003 16.85 16.85 16.60 16.60 422,810 -0.21(-1.25%)
Dec 30, 2003 16.84 16.84 16.68 16.81 544,639 -0.05(-0.29%)
Dec 29, 2003 16.78 16.86 16.64 16.86 797,234 +0.20(+1.21%)
Dec 26, 2003 16.85 16.92 16.66 16.66 148,428 -0.19(-1.15%)
Dec 24, 2003 16.93 16.94 16.73 16.85 151,218 +0.03(+0.19%)
Dec 23, 2003 16.95 17.02 16.80 16.82 447,958 -0.10(-0.62%)
Dec 22, 2003 16.86 17.04 16.81 16.93 565,357 +0.09(+0.53%)
Dec 19, 2003 16.83 17.02 16.61 16.84 616,983 -0.19(-1.09%)
Dec 18, 2003 16.85 17.05 16.83 17.02 593,116 +0.08(+0.48%)
Dec 17, 2003 17.26 17.26 16.77 16.94 500,073 -0.21(-1.22%)
Dec 16, 2003 17.03 17.32 16.96 17.15 519,527 +0.17(+1.00%)
Dec 15, 2003 17.66 17.75 16.98 16.98 572,420 -0.55(-3.13%)
Dec 12, 2003 17.51 17.75 17.39 17.53 491,076 +0.19(+1.07%)
Dec 11, 2003 16.94 17.60 16.91 17.34 591,513 +0.40(+2.38%)
Dec 10, 2003 16.99 17.22 16.94 16.94 490,278 -0.12(-0.71%)
Dec 09, 2003 17.71 17.74 17.06 17.06 440,804 -0.66(-3.73%)
Dec 08, 2003 17.15 17.74 17.15 17.72 513,104 +0.57(+3.34%)
Dec 05, 2003 17.30 17.32 16.94 17.15 535,818 -0.15(-0.89%)
Dec 04, 2003 17.68 17.78 17.29 17.30 772,939 -0.37(-2.10%)
Dec 03, 2003 17.15 17.68 17.08 17.68 758,221 +0.57(+3.35%)
Dec 02, 2003 17.14 17.14 16.90 17.10 453,699 +0.07(+0.43%)
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.