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 (%)
Jun 30, 2004 15.75 16.21 15.75 16.21 435,411 +0.38(+2.39%)
Jun 29, 2004 15.70 15.99 15.62 15.83 198,488 +0.05(+0.31%)
Jun 28, 2004 15.88 16.01 15.74 15.79 183,611 +0.07(+0.46%)
Jun 25, 2004 15.99 16.00 15.71 15.71 307,589 -0.36(-2.26%)
Jun 24, 2004 15.75 16.13 15.70 16.08 509,550 +0.19(+1.17%)
Jun 23, 2004 15.62 15.94 15.61 15.89 321,847 +0.16(+1.03%)
Jun 22, 2004 15.73 15.80 15.58 15.73 376,769 +0.06(+0.41%)
Jun 21, 2004 15.58 15.73 15.58 15.66 434,047 -0.02(-0.15%)
Jun 18, 2004 15.24 15.71 15.17 15.69 424,377 +0.35(+2.31%)
Jun 17, 2004 15.62 15.62 15.17 15.33 403,424 -0.28(-1.81%)
Jun 16, 2004 15.29 15.62 15.29 15.62 426,360 +0.29(+1.89%)
Jun 15, 2004 15.04 15.37 14.91 15.33 450,536 +0.33(+2.21%)
Jun 14, 2004 15.20 15.24 14.93 14.99 300,522 -0.25(-1.64%)
Jun 10, 2004 15.33 15.45 15.21 15.24 277,091 +0.04(+0.27%)
Jun 09, 2004 15.49 15.52 15.20 15.20 225,516 -0.21(-1.36%)
Jun 08, 2004 15.34 15.46 15.33 15.41 249,195 -0.02(-0.10%)
Jun 07, 2004 15.37 15.48 15.33 15.43 186,463 +0.02(+0.16%)
Jun 04, 2004 15.41 15.48 15.35 15.41 189,810 +0.04(+0.26%)
Jun 03, 2004 15.64 15.65 15.37 15.37 322,962 -0.27(-1.75%)
Jun 02, 2004 15.72 15.81 15.58 15.64 438,758 -0.02(-0.15%)
Jun 01, 2004 15.65 15.74 15.61 15.66 343,047 +0.04(+0.26%)
May 28, 2004 15.42 15.66 15.42 15.62 234,814 +0.03(+0.21%)
May 27, 2004 15.41 15.59 15.30 15.59 359,908 +0.20(+1.31%)
May 26, 2004 15.12 15.41 15.07 15.39 443,841 +0.23(+1.49%)
May 25, 2004 14.78 15.20 14.64 15.16 356,189 +0.39(+2.62%)
May 24, 2004 14.63 14.82 14.53 14.78 153,360 +0.19(+1.27%)
May 21, 2004 14.64 14.75 14.48 14.59 154,228 -0.04(-0.28%)
May 20, 2004 14.68 14.76 14.50 14.63 144,434 +0.03(+0.22%)
May 19, 2004 14.80 15.20 14.60 14.60 349,990 -0.23(-1.52%)
May 18, 2004 14.71 14.92 14.70 14.83 289,116 +0.15(+1.04%)
May 17, 2004 14.68 14.82 14.46 14.67 189,934 -0.12(-0.82%)
May 14, 2004 15.10 15.12 14.72 14.79 236,054 -0.25(-1.66%)
May 13, 2004 15.03 15.13 14.89 15.04 296,059 -0.05(-0.32%)
May 12, 2004 14.91 15.09 14.64 15.09 608,732 +0.16(+1.08%)
May 11, 2004 14.59 14.95 14.54 14.93 625,593 +0.48(+3.35%)
May 10, 2004 14.54 14.67 14.28 14.45 621,874 -0.16(-1.10%)
May 07, 2004 15.00 15.23 14.58 14.61 400,945 -0.31(-2.11%)
May 06, 2004 14.98 15.07 14.81 14.92 442,973 -0.17(-1.12%)
May 05, 2004 15.20 15.33 14.81 15.09 347,014 -0.19(-1.27%)
May 04, 2004 15.12 15.36 14.95 15.29 318,375 +0.28(+1.88%)
May 03, 2004 14.73 15.12 14.60 15.00 529,386 +0.24(+1.64%)
Apr 30, 2004 14.83 14.97 14.61 14.76 458,718 -0.08(-0.54%)
Apr 29, 2004 15.06 15.19 14.69 14.84 388,299 -0.14(-0.92%)
Apr 28, 2004 15.43 15.55 14.92 14.98 639,355 -0.58(-3.73%)
Apr 27, 2004 15.43 15.68 15.29 15.56 322,467 +0.25(+1.63%)
Apr 26, 2004 15.14 15.57 15.14 15.31 463,058 +0.10(+0.69%)
Apr 23, 2004 15.52 15.52 15.08 15.20 247,584 -0.20(-1.31%)
Apr 22, 2004 15.36 15.53 15.17 15.41 461,694 +0.00(+0.00%)
Apr 21, 2004 15.02 15.61 14.96 15.41 876,649 +0.44(+2.96%)
Apr 20, 2004 15.54 15.55 14.89 14.96 335,608 -0.43(-2.78%)
Apr 19, 2004 15.15 15.46 14.95 15.39 308,457 +0.30(+1.98%)
Apr 16, 2004 15.17 15.28 14.96 15.09 220,805 -0.15(-0.95%)
Apr 15, 2004 15.29 15.33 15.12 15.24 495,540 -0.09(-0.58%)
Apr 14, 2004 15.38 15.66 15.17 15.33 362,264 -0.16(-1.04%)
Apr 13, 2004 15.77 16.01 15.28 15.49 481,159 -0.35(-2.24%)
Apr 12, 2004 15.98 16.16 15.77 15.84 477,935 -0.21(-1.31%)
Apr 08, 2004 16.22 16.22 15.88 16.05 276,967 -0.06(-0.35%)
Apr 07, 2004 16.07 16.21 15.93 16.11 272,007 +0.16(+1.02%)
Apr 06, 2004 16.21 16.23 15.93 15.94 425,244 -0.32(-1.94%)
Apr 05, 2004 15.79 16.26 15.79 16.26 597,822 +0.32(+2.02%)
Apr 02, 2004 15.76 15.99 15.67 15.94 465,041 +0.29(+1.86%)
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.