Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jack Henry & Assoc (NQ: JKHY )

168.59 +0.26 (+0.15%)
Streaming Delayed Price Updated: 2:02 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 139.01 140.74 139.00 139.62 487,377 +1.19(+0.86%)
Oct 30, 2023 137.58 139.09 135.84 138.43 607,837 +1.67(+1.22%)
Oct 27, 2023 138.73 138.94 135.24 136.76 578,428 -2.21(-1.59%)
Oct 26, 2023 140.23 141.64 138.33 138.97 503,028 -1.62(-1.15%)
Oct 25, 2023 141.55 141.56 139.50 140.58 523,531 -1.58(-1.11%)
Oct 24, 2023 142.28 143.59 140.83 142.16 327,945 +0.45(+0.32%)
Oct 23, 2023 141.64 143.39 141.11 141.71 641,579 -0.02(-0.01%)
Oct 20, 2023 144.60 144.90 141.56 141.73 580,857 -2.47(-1.71%)
Oct 19, 2023 145.03 145.98 143.50 144.19 480,536 -1.46(-1.00%)
Oct 18, 2023 147.22 147.79 145.52 145.65 241,233 -1.93(-1.31%)
Oct 17, 2023 145.73 148.56 145.38 147.58 420,267 +1.12(+0.76%)
Oct 16, 2023 145.18 146.93 144.19 146.46 318,987 +2.45(+1.70%)
Oct 13, 2023 142.56 144.26 142.21 144.02 459,168 +0.96(+0.67%)
Oct 12, 2023 142.76 143.92 140.30 143.06 693,628 -2.69(-1.85%)
Oct 11, 2023 147.43 147.72 145.16 145.75 386,180 -1.62(-1.10%)
Oct 10, 2023 146.79 148.31 146.58 147.37 454,366 +1.01(+0.69%)
Oct 09, 2023 146.54 147.39 145.28 146.36 376,288 -1.16(-0.78%)
Oct 06, 2023 146.81 149.62 146.09 147.52 339,898 +0.39(+0.26%)
Oct 05, 2023 146.12 148.23 145.23 147.13 388,678 +1.07(+0.73%)
Oct 04, 2023 145.10 146.13 144.15 146.07 697,553 +0.85(+0.59%)
Oct 03, 2023 147.83 148.28 144.69 145.21 440,041 -3.20(-2.16%)
Oct 02, 2023 149.13 149.20 147.03 148.41 444,718 -1.26(-0.84%)
Sep 29, 2023 150.70 151.30 149.14 149.67 534,102 -0.53(-0.35%)
Sep 28, 2023 147.23 150.29 147.23 150.19 394,965 +3.20(+2.18%)
Sep 27, 2023 149.14 149.21 146.15 147.00 459,956 +0.89(+0.61%)
Sep 26, 2023 145.61 148.14 144.86 146.10 438,712 -0.20(-0.14%)
Sep 25, 2023 145.95 146.55 145.85 146.30 270,701 -0.15(-0.10%)
Sep 22, 2023 147.02 147.86 146.36 146.45 313,953 -0.71(-0.48%)
Sep 21, 2023 150.74 150.74 147.16 147.16 313,703 -4.23(-2.79%)
Sep 20, 2023 151.63 152.73 150.74 151.39 367,773 +0.19(+0.12%)
Sep 19, 2023 152.76 153.08 150.79 151.21 375,951 -2.48(-1.61%)
Sep 18, 2023 153.65 154.82 152.62 153.68 435,857 +0.69(+0.45%)
Sep 15, 2023 151.26 153.22 151.01 152.99 733,048 +1.72(+1.14%)
Sep 14, 2023 150.68 152.02 149.61 151.26 346,436 +1.26(+0.84%)
Sep 13, 2023 151.98 151.98 149.40 150.01 448,312 -1.50(-0.99%)
Sep 12, 2023 149.90 152.06 149.25 151.51 443,990 +1.60(+1.07%)
Sep 11, 2023 150.80 151.31 148.60 149.91 400,875 -0.02(-0.01%)
Sep 08, 2023 149.09 150.72 148.81 149.93 463,762 +0.42(+0.28%)
Sep 07, 2023 151.57 152.68 148.52 149.51 612,712 -2.18(-1.44%)
Sep 06, 2023 153.71 154.00 151.07 151.69 576,748 -2.38(-1.54%)
Sep 05, 2023 156.24 156.56 153.96 154.07 365,250 -1.94(-1.25%)
Sep 01, 2023 155.50 157.61 155.29 156.01 324,458 +1.28(+0.83%)
Aug 31, 2023 157.27 157.78 154.16 154.73 655,164 -2.93(-1.86%)
Aug 30, 2023 156.01 157.77 155.45 157.66 325,307 +2.21(+1.42%)
Aug 29, 2023 156.76 157.07 154.68 155.45 410,156 -1.15(-0.74%)
Aug 28, 2023 156.82 158.03 155.88 156.60 413,118 +0.31(+0.20%)
Aug 25, 2023 156.59 158.53 154.72 156.30 283,633 +0.48(+0.31%)
Aug 24, 2023 154.49 156.66 154.40 155.82 335,311 +1.33(+0.86%)
Aug 23, 2023 154.74 155.56 153.79 154.48 551,709 -0.09(-0.06%)
Aug 22, 2023 152.62 155.21 152.35 154.57 432,215 +1.47(+0.96%)
Aug 21, 2023 152.93 153.77 150.89 153.10 635,648 +0.10(+0.06%)
Aug 18, 2023 151.52 155.91 151.24 153.00 790,878 +0.19(+0.12%)
Aug 17, 2023 154.16 159.14 152.49 152.82 1,217,161 -1.61(-1.04%)
Aug 16, 2023 150.99 157.90 148.15 154.42 1,882,978 -11.69(-7.03%)
Aug 15, 2023 168.95 169.73 165.67 166.11 599,583 -3.60(-2.12%)
Aug 14, 2023 169.51 170.25 169.06 169.71 470,393 +0.26(+0.15%)
Aug 11, 2023 169.40 169.86 168.60 169.46 285,033 -0.11(-0.06%)
Aug 10, 2023 169.87 171.66 169.05 169.56 356,557 -0.09(-0.05%)
Aug 09, 2023 169.07 170.60 168.19 169.65 311,416 +1.36(+0.81%)
Aug 08, 2023 167.82 168.72 166.81 168.29 267,668 -1.46(-0.86%)
Aug 07, 2023 167.75 170.32 167.14 169.75 263,205 +2.92(+1.75%)
Aug 04, 2023 168.59 169.54 167.80 166.83 467,492 -2.09(-1.24%)
Aug 03, 2023 167.07 169.37 166.35 168.92 293,879 +1.29(+0.77%)
Aug 02, 2023 168.67 169.74 167.26 167.63 348,674 -1.76(-1.04%)
Aug 01, 2023 165.24 169.92 165.24 169.39 485,066 +4.01(+2.42%)
Jul 31, 2023 165.55 166.39 164.03 165.38 921,351 -0.64(-0.39%)
Jul 28, 2023 169.41 169.41 164.59 166.02 698,868 -1.26(-0.76%)
Jul 27, 2023 169.47 169.47 165.59 167.28 502,830 -1.35(-0.80%)
Jul 26, 2023 170.74 171.17 167.69 168.64 363,731 -2.52(-1.47%)
Jul 25, 2023 170.88 172.36 170.88 171.15 304,819 +0.13(+0.08%)
Jul 24, 2023 169.52 171.95 169.46 171.02 484,393 +1.66(+0.98%)
Jul 21, 2023 170.53 171.66 169.33 169.37 530,007 -0.32(-0.19%)
Jul 20, 2023 170.19 170.36 168.79 169.68 428,992 -0.82(-0.48%)
Jul 19, 2023 168.11 170.66 167.62 170.50 686,327 +2.66(+1.58%)
Jul 18, 2023 166.28 167.90 165.32 167.85 560,160 +1.73(+1.04%)
Jul 17, 2023 164.31 166.36 164.30 166.12 527,029 +1.55(+0.94%)
Jul 14, 2023 164.66 164.66 163.59 164.57 446,651 +0.30(+0.18%)
Jul 13, 2023 163.71 164.75 162.49 164.27 299,838 +1.16(+0.71%)
Jul 12, 2023 162.74 163.52 160.91 163.12 419,824 +0.44(+0.27%)
Jul 11, 2023 161.26 162.97 161.06 162.68 397,930 +1.59(+0.99%)
Jul 10, 2023 160.74 162.75 160.46 161.09 463,619 +0.21(+0.13%)
Jul 07, 2023 160.55 161.76 160.18 160.88 766,130 -0.44(-0.28%)
Jul 06, 2023 163.34 163.71 161.16 161.32 590,421 -3.08(-1.87%)
Jul 05, 2023 164.69 166.37 163.47 164.40 654,383 -1.64(-0.99%)
Jul 03, 2023 165.13 167.16 164.63 166.04 240,816 +0.90(+0.54%)
Jun 30, 2023 164.70 165.99 164.31 165.14 444,932 +0.84(+0.51%)
Jun 29, 2023 162.40 164.93 161.66 164.30 375,578 +2.20(+1.36%)
Jun 28, 2023 162.43 163.41 161.43 162.10 317,946 -0.40(-0.25%)
Jun 27, 2023 161.91 163.63 161.13 162.51 313,377 +0.97(+0.60%)
Jun 26, 2023 160.67 162.03 159.40 161.54 342,312 +0.87(+0.54%)
Jun 23, 2023 159.34 161.53 159.34 160.67 1,424,768 +0.53(+0.33%)
Jun 22, 2023 161.74 161.74 159.59 160.14 649,536 -1.98(-1.22%)
Jun 21, 2023 160.76 162.63 159.93 162.12 509,106 +0.50(+0.31%)
Jun 20, 2023 160.31 162.81 159.88 161.62 705,201 +0.22(+0.13%)
Jun 16, 2023 163.30 163.64 161.03 161.40 742,907 -1.81(-1.11%)
Jun 15, 2023 158.47 163.36 158.47 163.21 726,593 +11.54(+7.61%)
May 08, 2023 150.50 152.26 148.08 151.67 450,103 +1.25(+0.83%)
May 05, 2023 147.42 151.39 146.91 150.42 1,006,182 +4.75(+3.26%)
May 04, 2023 155.03 155.03 145.17 145.67 1,614,590 -9.71(-6.25%)
May 03, 2023 158.74 159.88 149.43 155.38 1,687,964 -1.96(-1.24%)
May 02, 2023 159.40 159.84 155.12 157.34 1,146,539 -3.12(-1.94%)
May 01, 2023 159.84 160.84 157.45 160.45 918,289 -0.21(-0.13%)
Apr 28, 2023 157.05 160.83 156.40 160.66 939,721 +3.61(+2.30%)
Apr 27, 2023 153.35 157.36 152.87 157.05 837,958 +4.82(+3.17%)
Apr 26, 2023 152.27 153.90 151.48 152.23 571,949 -1.15(-0.75%)
Apr 25, 2023 155.30 155.30 152.58 153.38 709,421 -2.53(-1.62%)
Apr 24, 2023 155.05 157.97 154.57 155.91 1,028,263 +1.31(+0.85%)
Apr 21, 2023 154.01 155.85 153.48 154.60 810,300 +1.18(+0.77%)
Apr 20, 2023 150.75 153.74 150.67 153.42 657,757 +1.96(+1.29%)
Apr 19, 2023 151.98 152.46 150.64 151.46 797,768 -0.58(-0.38%)
Apr 18, 2023 154.10 154.10 150.41 152.04 760,150 -2.37(-1.53%)
Apr 17, 2023 151.40 154.57 150.57 154.41 985,933 +2.98(+1.97%)
Apr 14, 2023 155.47 156.02 149.68 151.44 1,138,175 -4.28(-2.75%)
Apr 13, 2023 149.13 156.30 149.13 155.71 1,193,967 +6.60(+4.43%)
Apr 12, 2023 151.78 153.70 148.96 149.11 790,121 -1.76(-1.17%)
Apr 11, 2023 146.78 151.11 146.09 150.87 824,758 +4.59(+3.14%)
Apr 10, 2023 146.38 146.68 145.08 146.28 551,561 +0.11(+0.07%)
Apr 06, 2023 144.76 146.86 144.68 146.17 463,768 +1.42(+0.98%)
Apr 05, 2023 146.22 147.25 144.42 144.76 512,136 -1.61(-1.10%)
Apr 04, 2023 148.10 148.23 145.34 146.37 461,832 -1.75(-1.18%)
Apr 03, 2023 147.72 148.88 146.73 148.12 598,117 -0.13(-0.09%)
Mar 31, 2023 146.44 148.72 146.28 148.25 584,644 +2.69(+1.85%)
Mar 30, 2023 146.84 147.14 144.45 145.55 961,028 -0.53(-0.36%)
Mar 29, 2023 147.86 148.15 145.24 146.08 644,066 -1.18(-0.80%)
Mar 28, 2023 146.62 147.54 145.97 147.26 498,521 +0.28(+0.19%)
Mar 27, 2023 146.03 147.90 145.26 146.98 542,339 +2.15(+1.49%)
Mar 24, 2023 143.19 145.21 142.06 144.82 382,830 +0.55(+0.38%)
Mar 23, 2023 145.09 146.52 143.36 144.27 550,716 -0.87(-0.60%)
Mar 22, 2023 148.79 149.93 145.10 145.14 501,734 -4.53(-3.03%)
Mar 21, 2023 150.73 151.41 147.99 149.67 671,732 +0.16(+0.11%)
Mar 20, 2023 144.42 150.15 144.41 149.52 845,510 +5.46(+3.79%)
Mar 17, 2023 146.33 147.56 143.65 144.06 1,700,074 -1.62(-1.11%)
Mar 16, 2023 142.39 146.73 140.06 145.68 1,198,313 +2.61(+1.82%)
Mar 15, 2023 140.15 145.45 138.95 143.07 1,370,989 +3.61(+2.59%)
Mar 14, 2023 142.07 144.68 137.25 139.46 1,615,267 +0.51(+0.37%)
Mar 13, 2023 153.31 153.73 137.00 138.95 3,358,005 -16.53(-10.63%)
Mar 10, 2023 159.59 160.46 154.95 155.49 648,871 -4.65(-2.91%)
Mar 09, 2023 162.10 162.56 160.09 160.14 370,176 -1.44(-0.89%)
Mar 08, 2023 160.58 162.57 160.36 161.58 482,849 +0.61(+0.38%)
Mar 07, 2023 161.63 162.91 160.27 160.97 498,470 -0.53(-0.33%)
Mar 06, 2023 163.23 164.04 161.46 161.50 496,738 -1.32(-0.81%)
Mar 03, 2023 162.75 163.52 161.78 162.82 452,493 +0.21(+0.13%)
Mar 02, 2023 160.01 162.64 159.61 162.62 361,835 +1.87(+1.17%)
Mar 01, 2023 160.31 160.92 158.90 160.74 311,150 -0.29(-0.18%)
Feb 28, 2023 162.13 163.09 161.03 161.04 528,377 -1.48(-0.91%)
Feb 27, 2023 163.05 163.24 161.54 162.52 467,756 +0.48(+0.30%)
Feb 24, 2023 161.69 162.99 159.62 162.04 498,719 -1.28(-0.78%)
Feb 23, 2023 162.44 163.56 161.90 163.31 402,177 +0.42(+0.26%)
Feb 22, 2023 163.74 163.92 161.71 162.89 433,098 -0.44(-0.27%)
Feb 21, 2023 164.84 165.11 163.17 163.33 428,203 -2.37(-1.43%)
Feb 17, 2023 161.41 165.79 160.86 165.70 743,367 +3.77(+2.32%)
Feb 16, 2023 163.51 164.77 161.90 161.94 538,125 -3.21(-1.94%)
Feb 15, 2023 162.40 165.40 162.28 165.14 568,663 +1.83(+1.12%)
Feb 14, 2023 166.44 167.81 163.28 163.31 564,940 -3.90(-2.33%)
Feb 13, 2023 167.77 168.75 166.96 167.21 826,381 +0.13(+0.08%)
Feb 10, 2023 164.02 167.27 163.50 167.09 674,171 +2.81(+1.71%)
Feb 09, 2023 162.21 167.20 161.79 164.28 930,591 +2.95(+1.83%)
Feb 08, 2023 163.74 166.19 160.37 161.33 1,641,128 -16.59(-9.32%)
Feb 07, 2023 173.13 178.69 173.13 177.92 529,260 +3.70(+2.12%)
Feb 06, 2023 176.27 177.02 173.97 174.22 454,385 -2.95(-1.67%)
Feb 03, 2023 177.14 177.69 174.46 177.18 454,233 -1.73(-0.97%)
Feb 02, 2023 177.94 180.59 177.34 178.91 474,010 +1.28(+0.72%)
Feb 01, 2023 175.88 178.62 174.98 177.63 486,039 +1.05(+0.59%)
Jan 31, 2023 175.69 177.23 175.14 176.58 370,981 +0.99(+0.56%)
Jan 30, 2023 176.50 177.20 175.25 175.59 317,431 -1.40(-0.79%)
Jan 27, 2023 177.31 178.03 176.42 176.99 328,782 -0.78(-0.44%)
Jan 26, 2023 175.96 178.36 174.22 177.77 386,046 +2.34(+1.34%)
Jan 25, 2023 174.07 175.93 170.86 175.43 341,773 +0.48(+0.27%)
Jan 24, 2023 177.25 179.28 174.77 174.95 349,562 -1.99(-1.13%)
Jan 23, 2023 175.37 178.68 175.16 176.94 304,719 +1.57(+0.89%)
Jan 20, 2023 174.23 175.60 172.73 175.37 466,616 +1.98(+1.14%)
Jan 19, 2023 175.81 176.20 173.21 173.39 449,599 -3.15(-1.78%)
Jan 18, 2023 178.52 179.08 176.19 176.54 345,441 -1.71(-0.96%)
Jan 17, 2023 178.69 180.05 177.88 178.24 549,369 -0.03(-0.02%)
Jan 13, 2023 177.78 178.76 175.69 178.27 336,152 +0.22(+0.13%)
Jan 12, 2023 177.19 178.74 175.95 178.05 297,395 +0.48(+0.27%)
Jan 11, 2023 176.80 178.01 176.21 177.57 371,637 +2.68(+1.53%)
Jan 10, 2023 174.00 174.89 172.88 174.89 259,446 +0.17(+0.10%)
Jan 09, 2023 174.28 176.46 173.90 174.72 559,412 -0.10(-0.06%)
Jan 06, 2023 171.99 175.69 170.89 174.82 253,850 +4.43(+2.60%)
Jan 05, 2023 173.23 173.49 170.06 170.39 356,675 -3.34(-1.92%)
Jan 04, 2023 174.03 175.44 172.47 173.73 402,073 +1.07(+0.62%)
Jan 03, 2023 173.38 174.31 171.31 172.66 329,776 +0.53(+0.31%)
Dec 30, 2022 173.08 173.30 170.43 172.13 365,215 -1.89(-1.09%)
Dec 29, 2022 173.96 175.57 173.57 174.03 330,773 +0.83(+0.48%)
Dec 28, 2022 175.59 176.86 173.13 173.19 258,303 -2.22(-1.26%)
Dec 27, 2022 174.20 175.96 173.04 175.41 300,353 +1.53(+0.88%)
Dec 23, 2022 173.19 174.10 172.55 173.88 237,105 +0.66(+0.38%)
Dec 22, 2022 173.65 173.93 170.72 173.22 285,485 -1.59(-0.91%)
Dec 21, 2022 173.28 175.41 172.62 174.81 384,519 +1.79(+1.03%)
Dec 20, 2022 171.27 173.35 170.42 173.03 413,205 +1.08(+0.63%)
Dec 19, 2022 171.29 175.27 171.29 171.95 563,194 -2.14(-1.23%)
Dec 16, 2022 173.03 175.65 172.27 174.09 1,471,609 -0.37(-0.21%)
Dec 15, 2022 175.86 177.45 173.29 174.46 552,801 -2.61(-1.47%)
Dec 14, 2022 179.84 181.62 175.75 177.07 530,360 -2.44(-1.36%)
Dec 13, 2022 183.41 183.57 177.21 179.51 489,723 +0.19(+0.10%)
Dec 12, 2022 178.48 179.69 177.69 179.32 379,101 +1.32(+0.74%)
Dec 09, 2022 180.81 181.34 177.71 178.00 591,856 -3.31(-1.83%)
Dec 08, 2022 181.09 181.96 179.53 181.31 370,238 +0.14(+0.08%)
Dec 07, 2022 180.37 182.43 179.43 181.18 385,089 +1.26(+0.70%)
Dec 06, 2022 184.82 184.93 179.13 179.91 454,778 -5.33(-2.88%)
Dec 05, 2022 187.01 187.13 184.81 185.24 395,677 -2.62(-1.39%)
Dec 02, 2022 184.82 188.58 184.62 187.86 499,729 +0.85(+0.46%)
Dec 01, 2022 186.05 187.87 184.60 187.01 542,337 +1.35(+0.73%)
Nov 30, 2022 181.72 186.65 181.55 185.66 854,293 +3.86(+2.12%)
Nov 29, 2022 184.54 185.45 179.81 181.79 492,447 -2.84(-1.54%)
Nov 28, 2022 185.87 188.10 184.15 184.63 411,547 -2.56(-1.37%)
Nov 25, 2022 186.11 187.52 186.09 187.19 201,075 +1.33(+0.72%)
Nov 23, 2022 185.16 186.31 183.70 185.86 324,677 +1.09(+0.59%)
Nov 22, 2022 184.84 186.44 182.42 184.77 520,131 +0.13(+0.07%)
Nov 21, 2022 183.50 186.36 183.18 184.64 810,815 +1.81(+0.99%)
Nov 18, 2022 180.97 183.60 180.63 182.83 746,721 +3.78(+2.11%)
Nov 17, 2022 175.09 179.37 175.09 179.06 655,978 +2.41(+1.36%)
Nov 16, 2022 178.06 179.96 176.52 176.65 512,212 -0.55(-0.31%)
Nov 15, 2022 174.84 177.29 172.69 177.20 588,872 +3.69(+2.12%)
Nov 14, 2022 171.39 176.38 169.75 173.51 586,833 +2.88(+1.68%)
Nov 11, 2022 171.41 173.93 168.84 170.63 729,300 -1.23(-0.72%)
Nov 10, 2022 173.72 177.25 170.12 171.87 1,032,643 +3.16(+1.87%)
Nov 09, 2022 165.56 173.81 163.81 168.71 1,158,216 -8.23(-4.65%)
Nov 08, 2022 178.36 180.08 175.20 176.94 738,054 -0.89(-0.50%)
Nov 07, 2022 177.24 178.59 176.21 177.83 660,045 +1.42(+0.80%)
Nov 04, 2022 176.99 177.99 173.35 176.41 640,645 +0.76(+0.43%)
Nov 03, 2022 184.81 185.36 175.31 175.65 780,821 -10.78(-5.78%)
Nov 02, 2022 195.35 186.04 186.43 910,190 -10.37(-5.27%)
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.