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 (%)
Aug 31, 2020 159.71 160.17 156.56 157.25 607,915 -1.96(-1.23%)
Aug 28, 2020 158.24 159.99 157.77 159.20 550,923 +1.55(+0.98%)
Aug 27, 2020 159.99 159.99 156.37 157.66 564,083 -1.34(-0.84%)
Aug 26, 2020 157.93 160.05 154.94 159.00 519,124 +0.84(+0.53%)
Aug 25, 2020 156.12 158.54 155.19 158.16 616,270 +1.57(+1.00%)
Aug 24, 2020 158.84 159.89 154.85 156.59 639,920 -1.06(-0.68%)
Aug 21, 2020 160.02 160.13 155.86 157.66 923,220 -2.23(-1.40%)
Aug 20, 2020 162.26 164.89 159.56 159.89 1,290,958 -3.82(-2.33%)
Aug 19, 2020 175.44 176.56 162.73 163.71 2,572,110 -24.19(-12.87%)
Aug 18, 2020 188.27 191.05 186.12 187.90 674,636 -1.39(-0.73%)
Aug 17, 2020 185.36 189.81 185.36 189.29 458,129 +4.53(+2.45%)
Aug 14, 2020 182.77 185.35 182.15 184.76 652,650 +2.26(+1.24%)
Aug 13, 2020 178.30 183.53 178.30 182.49 570,638 +3.92(+2.19%)
Aug 12, 2020 175.43 178.78 173.74 178.58 402,095 +4.73(+2.72%)
Aug 11, 2020 174.73 175.77 172.05 173.84 433,643 -0.86(-0.49%)
Aug 10, 2020 174.03 176.30 173.22 174.70 770,515 -0.21(-0.12%)
Aug 07, 2020 172.58 176.23 172.34 174.91 699,779 +1.49(+0.86%)
Aug 06, 2020 170.96 173.62 170.85 173.41 389,308 +2.59(+1.52%)
Aug 05, 2020 171.64 172.49 170.51 170.82 468,727 +0.10(+0.06%)
Aug 04, 2020 173.92 173.92 169.88 170.72 599,276 -2.29(-1.32%)
Aug 03, 2020 170.82 174.01 169.44 173.01 573,780 +3.52(+2.08%)
Jul 31, 2020 170.41 170.41 167.47 169.49 610,150 -0.18(-0.11%)
Jul 30, 2020 169.49 171.72 168.16 169.67 457,978 -2.15(-1.25%)
Jul 29, 2020 168.56 172.26 167.31 171.82 396,592 +4.00(+2.38%)
Jul 28, 2020 170.53 171.35 167.25 167.82 452,278 -3.95(-2.30%)
Jul 27, 2020 170.53 172.28 170.40 171.77 282,023 +1.05(+0.62%)
Jul 24, 2020 172.28 172.59 170.05 170.72 224,388 -2.07(-1.20%)
Jul 23, 2020 175.37 177.62 172.20 172.79 313,765 -2.18(-1.24%)
Jul 22, 2020 173.96 175.46 172.50 174.97 322,238 +0.74(+0.43%)
Jul 21, 2020 175.52 175.82 172.95 174.22 290,241 +0.41(+0.24%)
Jul 20, 2020 170.50 174.15 170.50 173.81 609,904 +1.21(+0.70%)
Jul 17, 2020 170.36 173.11 170.10 172.61 386,709 +2.62(+1.54%)
Jul 16, 2020 170.79 171.10 168.89 169.98 488,835 -1.25(-0.73%)
Jul 15, 2020 172.64 173.28 169.96 171.23 597,946 +0.07(+0.04%)
Jul 14, 2020 169.72 172.06 167.30 171.16 378,997 +1.60(+0.94%)
Jul 13, 2020 172.59 173.79 169.10 169.56 761,397 -3.00(-1.74%)
Jul 10, 2020 174.40 174.77 171.39 172.56 397,755 -0.73(-0.42%)
Jul 09, 2020 173.12 173.81 170.53 173.29 603,067 +0.32(+0.19%)
Jul 08, 2020 172.66 173.71 171.88 172.97 261,028 +2.03(+1.19%)
Jul 07, 2020 173.07 176.19 170.74 170.93 477,202 -3.08(-1.77%)
Jul 06, 2020 176.61 179.10 173.51 174.01 423,081 -1.38(-0.79%)
Jul 02, 2020 176.20 177.76 174.58 175.39 270,254 +0.65(+0.37%)
Jul 01, 2020 175.68 175.79 171.74 174.75 408,798 -0.19(-0.11%)
Jun 30, 2020 171.94 175.71 171.94 174.94 749,298 +2.42(+1.41%)
Jun 29, 2020 170.06 172.51 167.22 172.51 729,782 +2.84(+1.68%)
Jun 26, 2020 171.68 173.40 168.91 169.67 1,096,903 -1.67(-0.98%)
Jun 25, 2020 170.79 171.48 167.51 171.34 573,480 +0.53(+0.31%)
Jun 24, 2020 172.70 174.86 170.31 170.81 550,018 -2.31(-1.33%)
Jun 23, 2020 174.73 176.68 172.25 173.12 388,525 -1.00(-0.57%)
Jun 22, 2020 171.83 175.63 171.32 174.12 443,871 +1.79(+1.04%)
Jun 19, 2020 173.49 173.93 169.93 172.33 1,098,586 +1.41(+0.82%)
Jun 18, 2020 168.46 172.66 167.76 170.93 505,811 +1.91(+1.13%)
Jun 17, 2020 167.44 170.59 167.44 169.01 369,961 +1.82(+1.09%)
Jun 16, 2020 170.91 170.91 164.98 167.20 382,246 +1.85(+1.12%)
Jun 15, 2020 160.35 166.66 160.35 165.34 420,031 +1.61(+0.98%)
Jun 12, 2020 168.03 169.38 161.85 163.74 614,358 -2.52(-1.52%)
Jun 11, 2020 173.18 173.96 165.96 166.26 644,383 -7.07(-4.08%)
Jun 10, 2020 171.61 173.99 169.93 173.33 647,078 +3.31(+1.95%)
Jun 09, 2020 168.24 170.63 167.88 170.02 506,702 +2.44(+1.46%)
Jun 08, 2020 169.26 169.30 164.99 167.58 707,812 -3.40(-1.99%)
Jun 05, 2020 170.41 171.25 166.53 170.98 708,405 +1.71(+1.01%)
Jun 04, 2020 167.52 169.96 167.52 169.27 564,881 -0.31(-0.18%)
Jun 03, 2020 173.37 173.72 169.24 169.58 390,323 -3.99(-2.30%)
Jun 02, 2020 173.31 173.86 171.29 173.58 777,901 +1.79(+1.04%)
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.