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

Jack Henry & Assoc (NQ: JKHY )

168.33 -1.30 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
May 30, 2003 12.32 12.65 12.16 12.54 498,874 +0.35(+2.86%)
May 29, 2003 11.98 12.38 11.93 12.19 558,146 +0.33(+2.80%)
May 28, 2003 11.81 11.99 11.56 11.86 633,803 +0.25(+2.14%)
May 27, 2003 11.41 11.89 11.40 11.61 1,587,700 +0.43(+3.86%)
May 23, 2003 11.05 11.23 10.98 11.18 252,027 +0.08(+0.75%)
May 22, 2003 10.91 11.16 10.91 11.10 555,496 +0.12(+1.13%)
May 21, 2003 11.09 11.10 10.88 10.97 440,445 -0.12(-1.12%)
May 20, 2003 11.13 11.36 10.82 11.10 383,823 +0.17(+1.52%)
May 19, 2003 11.22 11.33 10.92 10.93 246,606 -0.46(-4.01%)
May 16, 2003 11.41 11.54 11.19 11.39 284,795 -0.03(-0.29%)
May 15, 2003 11.55 11.62 11.31 11.42 377,800 -0.06(-0.51%)
May 14, 2003 11.53 11.58 11.41 11.48 383,100 -0.01(-0.07%)
May 13, 2003 11.55 11.58 11.43 11.49 274,676 -0.13(-1.14%)
May 12, 2003 11.62 11.65 11.50 11.62 392,377 +0.08(+0.72%)
May 09, 2003 11.66 11.68 11.29 11.54 324,672 +0.05(+0.43%)
May 08, 2003 11.58 11.59 11.40 11.49 436,349 -0.16(-1.35%)
May 07, 2003 11.45 11.80 11.37 11.65 530,558 -0.05(-0.43%)
May 06, 2003 11.34 11.70 11.34 11.70 538,509 +0.37(+3.30%)
May 05, 2003 11.43 11.62 11.17 11.32 536,823 +0.15(+1.34%)
May 02, 2003 10.92 11.19 10.80 11.17 279,856 +0.24(+2.21%)
May 01, 2003 10.87 10.96 10.58 10.93 627,900 +0.14(+1.30%)
Apr 30, 2003 10.72 10.95 10.60 10.79 577,904 +0.02(+0.23%)
Apr 29, 2003 11.00 11.00 10.72 10.77 258,291 -0.07(-0.69%)
Apr 28, 2003 10.86 10.95 10.68 10.84 519,595 +0.08(+0.77%)
Apr 25, 2003 10.54 10.79 10.46 10.76 514,295 +0.24(+2.29%)
Apr 24, 2003 11.02 11.04 10.40 10.52 498,633 -0.47(-4.30%)
Apr 23, 2003 10.50 11.00 10.43 10.99 890,890 +0.45(+4.25%)
Apr 22, 2003 10.38 10.56 10.18 10.54 741,505 +0.21(+2.00%)
Apr 21, 2003 10.31 10.38 10.18 10.33 426,832 +0.03(+0.24%)
Apr 17, 2003 9.977 10.46 9.936 10.31 761,744 +0.39(+3.93%)
Apr 16, 2003 9.230 10.29 9.230 9.919 1,413,618 +0.65(+6.98%)
Apr 15, 2003 9.015 9.280 9.015 9.272 286,241 +0.07(+0.81%)
Apr 14, 2003 9.031 9.280 8.807 9.197 375,149 +0.20(+2.21%)
Apr 11, 2003 9.098 9.147 8.923 8.998 157,336 -0.04(-0.46%)
Apr 10, 2003 9.098 9.106 8.857 9.039 207,814 -0.02(-0.27%)
Apr 09, 2003 9.156 9.338 8.948 9.064 446,469 -0.13(-1.44%)
Apr 08, 2003 9.114 9.338 9.039 9.197 271,302 +0.10(+1.09%)
Apr 07, 2003 9.247 9.421 9.039 9.098 607,901 +0.02(+0.19%)
Apr 04, 2003 9.272 9.355 9.039 9.081 348,646 -0.17(-1.80%)
Apr 03, 2003 9.222 9.305 9.131 9.247 293,228 -0.03(-0.36%)
Apr 02, 2003 9.081 9.355 9.056 9.280 332,382 +0.36(+4.00%)
Apr 01, 2003 8.749 9.089 8.608 8.923 439,120 +0.13(+1.51%)
Mar 31, 2003 8.774 8.923 8.608 8.790 278,757 -0.07(-0.75%)
Mar 28, 2003 9.131 9.139 8.799 8.857 403,639 -0.22(-2.47%)
Mar 27, 2003 9.131 9.330 8.981 9.081 695,998 -0.22(-2.40%)
Mar 26, 2003 9.421 9.421 9.234 9.304 547,663 +0.01(+0.08%)
Mar 25, 2003 8.882 9.371 8.790 9.297 460,129 +0.43(+4.87%)
Mar 24, 2003 9.363 9.380 8.774 8.865 415,539 -0.55(-5.81%)
Mar 21, 2003 9.322 9.554 8.799 9.412 392,112 +0.26(+2.80%)
Mar 20, 2003 9.089 9.313 8.799 9.156 257,031 +0.12(+1.29%)
Mar 19, 2003 8.923 9.156 8.882 9.039 306,997 +0.12(+1.30%)
Mar 18, 2003 8.575 8.923 8.575 8.923 611,540 +0.26(+2.97%)
Mar 17, 2003 8.649 8.707 8.425 8.666 869,383 -0.11(-1.22%)
Mar 14, 2003 8.500 8.840 8.425 8.773 989,858 +0.43(+5.16%)
Mar 13, 2003 8.608 8.616 8.218 8.342 983,774 -0.12(-1.47%)
Mar 12, 2003 8.591 8.658 8.317 8.467 1,018,812 -0.18(-2.11%)
Mar 11, 2003 8.965 9.098 8.575 8.649 755,239 -0.28(-3.16%)
Mar 10, 2003 9.272 9.338 8.923 8.932 340,694 -0.38(-4.10%)
Mar 07, 2003 9.239 9.338 9.098 9.313 482,008 +0.06(+0.63%)
Mar 06, 2003 9.338 9.405 9.181 9.255 199,019 -0.04(-0.45%)
Mar 05, 2003 9.313 9.430 9.181 9.297 356,356 +0.04(+0.45%)
Mar 04, 2003 9.446 9.571 9.230 9.255 307,083 -0.21(-2.19%)
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.