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 (%)
Mar 31, 2020 146.53 149.90 144.82 147.22 823,549 -0.77(-0.52%)
Mar 30, 2020 142.85 148.68 138.92 147.99 602,887 +6.66(+4.71%)
Mar 27, 2020 139.36 147.20 137.78 141.33 575,003 -1.88(-1.31%)
Mar 26, 2020 134.87 145.29 134.04 143.21 910,695 +8.68(+6.45%)
Mar 25, 2020 134.02 138.50 130.97 134.53 863,139 -0.35(-0.26%)
Mar 24, 2020 127.06 135.96 126.98 134.88 946,581 +11.97(+9.74%)
Mar 23, 2020 127.47 128.41 117.25 122.92 1,002,146 -4.48(-3.51%)
Mar 20, 2020 145.07 145.96 123.57 127.39 1,444,732 -13.50(-9.58%)
Mar 19, 2020 154.23 154.23 138.88 140.90 1,235,909 -9.54(-6.34%)
Mar 18, 2020 137.57 151.35 136.63 150.44 884,895 +2.31(+1.56%)
Mar 17, 2020 143.05 154.16 142.82 148.12 1,101,431 +7.80(+5.56%)
Mar 16, 2020 140.35 148.01 136.94 140.32 1,144,926 -12.27(-8.04%)
Mar 13, 2020 152.20 153.76 139.57 152.59 1,548,492 +5.45(+3.71%)
Mar 12, 2020 144.19 153.00 141.49 147.13 1,426,124 -5.56(-3.64%)
Mar 11, 2020 152.68 154.60 149.14 152.69 930,882 -2.29(-1.48%)
Mar 10, 2020 148.05 155.04 143.98 154.99 975,882 +11.19(+7.78%)
Mar 09, 2020 144.56 148.97 143.03 143.80 816,146 -9.30(-6.08%)
Mar 06, 2020 151.94 155.38 148.82 153.10 904,210 -3.37(-2.15%)
Mar 05, 2020 152.16 157.00 152.16 156.47 879,669 -0.39(-0.25%)
Mar 04, 2020 152.64 157.04 150.17 156.86 684,966 +7.22(+4.82%)
Mar 03, 2020 150.50 153.05 147.69 149.64 1,641,762 -0.89(-0.59%)
Mar 02, 2020 144.72 150.62 142.65 150.53 871,390 +6.63(+4.61%)
Feb 28, 2020 143.93 145.96 140.10 143.90 1,242,484 -2.26(-1.54%)
Feb 27, 2020 149.17 152.25 145.85 146.16 725,010 -5.68(-3.74%)
Feb 26, 2020 155.56 156.31 151.77 151.83 636,552 -3.03(-1.95%)
Feb 25, 2020 159.56 159.90 154.52 154.86 779,301 -3.95(-2.49%)
Feb 24, 2020 156.53 160.13 156.10 158.81 481,431 -2.91(-1.80%)
Feb 21, 2020 164.31 164.31 160.85 161.72 442,845 -3.26(-1.98%)
Feb 20, 2020 164.60 165.44 162.77 164.99 410,533 +0.60(+0.37%)
Feb 19, 2020 164.32 164.67 162.68 164.38 540,937 +0.91(+0.56%)
Feb 18, 2020 162.30 164.69 161.90 163.47 692,353 +0.74(+0.45%)
Feb 14, 2020 159.97 162.83 159.57 162.74 371,575 +2.96(+1.85%)
Feb 13, 2020 159.29 160.76 159.12 159.78 582,424 -0.16(-0.10%)
Feb 12, 2020 159.38 160.03 157.12 159.94 455,755 +0.95(+0.59%)
Feb 11, 2020 160.27 160.57 158.51 158.99 451,215 -0.25(-0.15%)
Feb 10, 2020 156.31 159.56 155.93 159.24 372,011 +2.92(+1.87%)
Feb 07, 2020 155.28 157.05 154.66 156.31 592,152 +1.03(+0.66%)
Feb 06, 2020 156.29 156.74 153.90 155.28 990,982 +0.21(+0.13%)
Feb 05, 2020 152.66 155.89 151.39 155.08 1,012,195 +9.66(+6.64%)
Feb 04, 2020 144.79 146.90 144.49 145.42 526,905 +1.69(+1.18%)
Feb 03, 2020 142.96 144.61 142.67 143.73 419,830 +2.31(+1.63%)
Jan 31, 2020 144.68 144.68 141.15 141.42 871,732 -3.34(-2.31%)
Jan 30, 2020 140.49 144.94 140.49 144.76 550,386 +3.28(+2.32%)
Jan 29, 2020 141.44 142.45 141.36 141.48 356,294 -0.43(-0.30%)
Jan 28, 2020 141.61 142.91 140.72 141.90 860,593 +0.95(+0.68%)
Jan 27, 2020 140.96 141.94 140.18 140.95 381,517 -2.09(-1.46%)
Jan 24, 2020 144.17 145.11 142.22 143.04 442,527 -1.10(-0.76%)
Jan 23, 2020 141.87 144.29 140.75 144.13 434,846 +2.62(+1.85%)
Jan 22, 2020 142.38 143.09 141.44 141.51 371,787 +0.03(+0.02%)
Jan 21, 2020 140.73 142.63 140.73 141.49 310,748 +0.13(+0.09%)
Jan 17, 2020 141.33 141.80 140.78 141.35 294,384 +0.19(+0.13%)
Jan 16, 2020 141.55 142.12 140.51 141.16 342,313 +0.59(+0.42%)
Jan 15, 2020 139.03 141.25 138.66 140.58 462,725 +1.49(+1.07%)
Jan 14, 2020 139.19 139.57 137.71 139.09 412,604 -0.11(-0.08%)
Jan 13, 2020 137.87 139.55 137.83 139.20 355,990 +1.59(+1.15%)
Jan 10, 2020 140.89 141.02 137.47 137.61 355,819 -2.94(-2.09%)
Jan 09, 2020 139.46 140.58 139.43 140.55 329,035 +1.81(+1.30%)
Jan 08, 2020 139.06 139.72 138.40 138.74 484,824 +0.22(+0.16%)
Jan 07, 2020 138.44 138.99 137.74 138.53 339,080 -0.24(-0.17%)
Jan 06, 2020 137.05 138.84 136.66 138.76 256,977 +0.96(+0.69%)
Jan 03, 2020 137.50 138.09 136.85 137.81 217,404 -0.16(-0.12%)
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.