Skip to main content

Jack Henry & Assoc (NQ: JKHY )

173.73 +1.47 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2005 15.32 15.35 14.87 14.98 1,070,192 -0.39(-2.55%)
Mar 30, 2005 15.09 15.40 15.05 15.37 650,048 +0.35(+2.33%)
Mar 29, 2005 15.28 15.32 14.97 15.02 980,576 -0.17(-1.15%)
Mar 28, 2005 15.61 15.81 14.81 15.20 1,087,438 -0.41(-2.61%)
Mar 24, 2005 15.82 15.86 15.60 15.60 360,421 -0.12(-0.74%)
Mar 23, 2005 15.58 15.85 15.57 15.72 379,793 +0.06(+0.37%)
Mar 22, 2005 15.67 15.84 15.59 15.66 438,521 -0.06(-0.37%)
Mar 21, 2005 15.74 15.85 15.54 15.72 516,078 +0.02(+0.11%)
Mar 18, 2005 15.70 15.75 15.54 15.70 855,775 -0.07(-0.47%)
Mar 17, 2005 15.91 15.99 15.70 15.78 481,922 -0.22(-1.35%)
Mar 16, 2005 16.24 16.42 15.87 15.99 603,406 -0.33(-2.04%)
Mar 15, 2005 16.40 16.67 16.33 16.33 417,441 -0.14(-0.86%)
Mar 14, 2005 16.29 16.47 16.24 16.47 290,244 +0.20(+1.23%)
Mar 11, 2005 16.12 16.28 16.05 16.27 430,478 +0.12(+0.72%)
Mar 10, 2005 15.97 16.27 15.87 16.15 396,486 +0.25(+1.57%)
Mar 09, 2005 16.12 16.16 15.85 15.90 309,947 -0.19(-1.19%)
Mar 08, 2005 16.36 16.36 16.04 16.09 284,504 -0.22(-1.38%)
Mar 07, 2005 16.27 16.41 16.19 16.32 303,800 +0.00(+0.00%)
Mar 04, 2005 16.51 16.51 16.12 16.32 434,176 -0.08(-0.51%)
Mar 03, 2005 16.65 16.66 16.25 16.40 256,895 -0.09(-0.56%)
Mar 02, 2005 16.57 16.62 16.37 16.49 216,288 -0.07(-0.45%)
Mar 01, 2005 16.40 16.64 16.34 16.57 776,780 +0.04(+0.25%)
Feb 28, 2005 16.56 16.64 16.33 16.53 354,151 -0.11(-0.65%)
Feb 25, 2005 16.57 16.64 16.39 16.64 229,588 +0.08(+0.50%)
Feb 24, 2005 16.49 16.55 16.28 16.55 227,985 +0.12(+0.76%)
Feb 23, 2005 16.44 16.52 16.29 16.43 444,474 -0.03(-0.20%)
Feb 22, 2005 16.39 16.57 16.24 16.46 527,561 +0.07(+0.41%)
Feb 18, 2005 16.44 16.52 16.24 16.39 324,238 +0.03(+0.15%)
Feb 17, 2005 16.61 16.70 16.32 16.37 248,395 -0.32(-1.90%)
Feb 16, 2005 16.54 16.69 16.48 16.69 229,361 +0.06(+0.35%)
Feb 15, 2005 16.65 16.68 16.33 16.63 471,504 -0.05(-0.30%)
Feb 14, 2005 16.50 16.72 16.49 16.68 258,477 +0.12(+0.75%)
Feb 11, 2005 16.39 16.66 16.32 16.55 277,268 +0.07(+0.40%)
Feb 10, 2005 16.65 16.71 16.30 16.49 556,625 -0.08(-0.50%)
Feb 09, 2005 16.90 16.96 16.54 16.57 472,840 -0.40(-2.36%)
Feb 08, 2005 17.15 17.24 16.93 16.97 463,642 -0.17(-1.02%)
Feb 07, 2005 17.13 17.23 16.99 17.14 219,283 +0.02(+0.10%)
Feb 04, 2005 17.06 17.23 16.96 17.13 535,572 +0.07(+0.39%)
Feb 03, 2005 17.37 17.43 16.90 17.06 314,520 -0.37(-2.10%)
Feb 02, 2005 17.36 17.46 17.05 17.43 502,507 +0.07(+0.38%)
Feb 01, 2005 17.38 17.49 17.18 17.36 374,060 +0.05(+0.29%)
Jan 31, 2005 17.03 17.34 16.99 17.31 490,625 +0.28(+1.66%)
Jan 28, 2005 17.08 17.21 16.81 17.03 414,962 -0.07(-0.44%)
Jan 27, 2005 17.16 17.19 16.97 17.10 418,038 -0.14(-0.82%)
Jan 26, 2005 16.90 17.24 16.85 17.24 844,171 +0.32(+1.87%)
Jan 25, 2005 17.22 17.22 16.85 16.93 777,804 -0.26(-1.50%)
Jan 24, 2005 17.28 17.39 17.09 17.19 395,799 -0.18(-1.05%)
Jan 21, 2005 17.49 17.65 17.24 17.37 536,672 -0.25(-1.42%)
Jan 20, 2005 18.09 18.11 17.45 17.62 969,464 -0.47(-2.62%)
Jan 19, 2005 17.88 18.28 17.86 18.09 877,126 -0.02(-0.14%)
Jan 18, 2005 17.70 18.15 17.53 18.12 579,750 +0.39(+2.21%)
Jan 14, 2005 17.49 17.74 17.42 17.73 699,312 +0.32(+1.82%)
Jan 13, 2005 17.42 17.71 17.26 17.41 751,920 -0.10(-0.57%)
Jan 12, 2005 17.55 17.69 17.45 17.51 682,591 -0.05(-0.28%)
Jan 11, 2005 17.65 17.86 17.53 17.56 361,907 -0.09(-0.52%)
Jan 10, 2005 17.80 17.98 17.62 17.65 494,663 -0.13(-0.75%)
Jan 07, 2005 17.44 18.15 17.40 17.79 1,142,961 +0.27(+1.52%)
Jan 06, 2005 17.40 17.63 17.11 17.52 1,406,524 +0.62(+3.70%)
Jan 05, 2005 16.84 17.23 16.84 16.89 904,500 +0.09(+0.55%)
Jan 04, 2005 17.34 17.61 16.79 16.80 746,346 -0.58(-3.35%)
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.