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, 2020 147.50 150.89 145.79 148.20 818,099 -0.77(-0.52%)
Mar 30, 2020 143.80 149.67 139.85 148.97 598,897 +6.70(+4.71%)
Mar 27, 2020 140.29 148.18 138.69 142.27 571,199 -1.89(-1.31%)
Mar 26, 2020 135.77 146.25 134.93 144.16 904,669 +8.74(+6.45%)
Mar 25, 2020 134.91 139.42 131.85 135.43 857,428 -0.35(-0.26%)
Mar 24, 2020 127.91 136.87 127.83 135.78 940,318 +12.05(+9.74%)
Mar 23, 2020 128.32 129.27 118.03 123.73 995,515 -4.51(-3.51%)
Mar 20, 2020 146.03 146.93 124.39 128.24 1,435,172 -13.59(-9.59%)
Mar 19, 2020 155.26 155.26 139.80 141.83 1,227,731 -9.60(-6.34%)
Mar 18, 2020 138.48 152.36 137.54 151.44 879,039 +2.33(+1.56%)
Mar 17, 2020 144.00 155.19 143.77 149.11 1,094,143 +7.86(+5.56%)
Mar 16, 2020 141.29 148.99 137.85 141.25 1,137,350 -12.35(-8.04%)
Mar 13, 2020 153.21 154.79 140.50 153.60 1,538,246 +5.49(+3.71%)
Mar 12, 2020 145.15 154.01 142.44 148.12 1,416,687 -5.59(-3.64%)
Mar 11, 2020 153.70 155.63 150.13 153.71 924,723 -2.31(-1.48%)
Mar 10, 2020 149.03 156.08 144.94 156.02 969,425 +11.27(+7.78%)
Mar 09, 2020 145.52 149.96 143.99 144.75 810,746 -9.37(-6.08%)
Mar 06, 2020 152.96 156.41 149.81 154.12 898,226 -3.39(-2.15%)
Mar 05, 2020 153.18 158.04 153.18 157.51 873,848 -0.39(-0.25%)
Mar 04, 2020 153.65 158.08 151.17 157.90 680,433 +7.27(+4.82%)
Mar 03, 2020 151.50 154.07 148.68 150.64 1,630,899 -0.90(-0.59%)
Mar 02, 2020 145.68 151.62 143.60 151.53 865,624 +6.67(+4.61%)
Feb 28, 2020 144.89 146.93 141.03 144.86 1,234,263 -2.27(-1.54%)
Feb 27, 2020 150.16 153.26 146.82 147.13 720,213 -5.71(-3.74%)
Feb 26, 2020 156.59 157.35 152.78 152.84 632,340 -3.05(-1.95%)
Feb 25, 2020 160.62 160.96 155.55 155.89 774,145 -3.98(-2.49%)
Feb 24, 2020 157.57 161.19 157.14 159.87 478,245 -2.93(-1.80%)
Feb 21, 2020 165.40 165.40 161.93 162.80 439,914 -3.28(-1.98%)
Feb 20, 2020 165.70 166.54 163.86 166.09 407,817 +0.61(+0.37%)
Feb 19, 2020 165.42 165.77 163.76 165.48 537,357 +0.91(+0.56%)
Feb 18, 2020 163.38 165.79 162.97 164.56 687,772 +0.74(+0.45%)
Feb 14, 2020 161.04 163.92 160.63 163.82 369,116 +2.98(+1.85%)
Feb 13, 2020 160.35 161.83 160.18 160.84 578,571 -0.16(-0.10%)
Feb 12, 2020 160.44 161.10 158.17 161.00 452,739 +0.95(+0.59%)
Feb 11, 2020 161.34 161.64 159.56 160.05 448,230 -0.25(-0.15%)
Feb 10, 2020 157.36 160.62 156.97 160.30 369,549 +2.94(+1.87%)
Feb 07, 2020 156.31 158.10 155.69 157.36 588,233 +1.04(+0.66%)
Feb 06, 2020 157.33 157.78 154.93 156.32 984,425 +0.21(+0.13%)
Feb 05, 2020 153.68 156.93 152.40 156.11 1,005,497 +9.72(+6.64%)
Feb 04, 2020 145.75 147.88 145.46 146.39 523,418 +1.70(+1.18%)
Feb 03, 2020 143.91 145.57 143.62 144.69 417,052 +2.32(+1.63%)
Jan 31, 2020 145.65 145.65 142.09 142.36 865,964 -3.36(-2.31%)
Jan 30, 2020 141.43 145.90 141.43 145.72 546,744 +3.30(+2.32%)
Jan 29, 2020 142.38 143.40 142.31 142.42 353,937 -0.43(-0.30%)
Jan 28, 2020 142.55 143.86 141.66 142.85 854,899 +0.96(+0.68%)
Jan 27, 2020 141.90 142.89 141.12 141.89 378,992 -2.10(-1.46%)
Jan 24, 2020 145.13 146.07 143.17 143.99 439,599 -1.10(-0.76%)
Jan 23, 2020 142.82 145.25 141.69 145.09 431,969 +2.64(+1.85%)
Jan 22, 2020 143.33 144.04 142.38 142.46 369,327 +0.03(+0.02%)
Jan 21, 2020 141.67 143.58 141.67 142.43 308,692 +0.13(+0.09%)
Jan 17, 2020 142.27 142.74 141.72 142.30 292,436 +0.19(+0.13%)
Jan 16, 2020 142.50 143.07 141.45 142.10 340,048 +0.59(+0.42%)
Jan 15, 2020 139.95 142.19 139.58 141.51 459,663 +1.50(+1.07%)
Jan 14, 2020 140.12 140.50 138.63 140.01 409,874 -0.11(-0.08%)
Jan 13, 2020 138.79 140.48 138.75 140.12 353,634 +1.60(+1.15%)
Jan 10, 2020 141.83 141.96 138.38 138.53 353,465 -2.96(-2.09%)
Jan 09, 2020 140.39 141.51 140.36 141.49 326,858 +1.82(+1.30%)
Jan 08, 2020 139.98 140.65 139.33 139.67 481,616 +0.22(+0.16%)
Jan 07, 2020 139.36 139.92 138.66 139.45 336,836 -0.24(-0.17%)
Jan 06, 2020 137.96 139.76 137.57 139.69 255,276 +0.96(+0.69%)
Jan 03, 2020 138.41 139.01 137.76 138.73 215,965 -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.