Skip to main content

Jack Henry & Assoc (NQ: JKHY )

168.33 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2022 195.24 197.24 194.87 196.79 445,280 +2.13(+1.10%)
Oct 31, 2022 196.17 197.71 194.27 194.66 493,918 -2.61(-1.32%)
Oct 28, 2022 192.98 198.18 192.96 197.27 417,317 +5.27(+2.75%)
Oct 27, 2022 189.19 192.91 187.81 192.00 684,447 +3.02(+1.60%)
Oct 26, 2022 188.82 190.34 187.05 188.98 468,276 +0.57(+0.30%)
Oct 25, 2022 187.75 188.78 185.57 188.41 377,117 +3.45(+1.87%)
Oct 24, 2022 184.23 185.43 182.55 184.96 384,740 +1.78(+0.97%)
Oct 21, 2022 181.18 183.62 180.37 183.18 328,338 +1.82(+1.00%)
Oct 20, 2022 183.54 183.91 180.04 181.36 328,210 -1.61(-0.88%)
Oct 19, 2022 183.55 185.09 181.80 182.98 304,250 -1.80(-0.97%)
Oct 18, 2022 185.23 185.78 183.18 184.78 381,325 +2.10(+1.15%)
Oct 17, 2022 181.39 183.11 180.52 182.67 533,665 +3.30(+1.84%)
Oct 14, 2022 183.29 183.29 178.15 179.38 553,352 -1.76(-0.97%)
Oct 13, 2022 174.92 183.69 173.37 181.14 734,944 +3.75(+2.12%)
Oct 12, 2022 179.91 180.11 177.34 177.38 495,903 -2.54(-1.41%)
Oct 11, 2022 180.93 183.29 179.75 179.93 436,392 -1.41(-0.78%)
Oct 10, 2022 181.89 182.24 179.07 181.33 262,196 -0.22(-0.12%)
Oct 07, 2022 181.09 181.90 179.45 181.56 361,919 -0.35(-0.19%)
Oct 06, 2022 183.15 183.96 181.57 181.91 464,137 -2.00(-1.08%)
Oct 05, 2022 183.80 185.56 182.85 183.91 413,695 -0.51(-0.28%)
Oct 04, 2022 183.97 185.52 183.74 184.41 545,842 +1.79(+0.98%)
Oct 03, 2022 178.91 183.28 178.37 182.62 451,946 +4.38(+2.46%)
Sep 30, 2022 179.07 181.77 177.70 178.24 492,017 -0.75(-0.42%)
Sep 29, 2022 179.94 180.38 178.25 179.00 318,141 -1.67(-0.93%)
Sep 28, 2022 179.47 181.37 178.04 180.67 424,239 +1.95(+1.09%)
Sep 27, 2022 180.67 182.19 177.89 178.72 323,357 -0.65(-0.36%)
Sep 26, 2022 180.84 181.67 179.06 179.37 352,531 -1.53(-0.84%)
Sep 23, 2022 181.46 181.90 179.19 180.89 419,444 -1.74(-0.95%)
Sep 22, 2022 183.00 183.98 182.22 182.63 264,275 -1.47(-0.80%)
Sep 21, 2022 186.20 188.20 184.03 184.10 293,710 -1.27(-0.69%)
Sep 20, 2022 188.26 188.59 183.96 185.37 344,855 -3.65(-1.93%)
Sep 19, 2022 186.60 189.13 185.46 189.02 418,605 +1.69(+0.90%)
Sep 16, 2022 187.76 188.89 186.37 187.33 693,345 -1.27(-0.67%)
Sep 15, 2022 188.78 190.45 187.73 188.60 421,242 -0.43(-0.23%)
Sep 14, 2022 190.39 191.32 188.08 189.03 437,258 -0.78(-0.41%)
Sep 13, 2022 193.31 194.33 189.18 189.81 346,236 -5.94(-3.03%)
Sep 12, 2022 196.82 196.82 194.63 195.75 465,781 -0.05(-0.03%)
Sep 09, 2022 193.82 196.74 193.02 195.80 384,732 +2.77(+1.43%)
Sep 08, 2022 191.35 193.54 190.28 193.03 405,130 +1.07(+0.56%)
Sep 07, 2022 190.44 194.17 190.13 191.95 662,861 +2.31(+1.22%)
Sep 06, 2022 186.63 190.06 186.47 189.64 576,114 +3.14(+1.68%)
Sep 02, 2022 191.09 191.09 185.99 186.50 414,737 -3.54(-1.86%)
Sep 01, 2022 186.30 190.21 185.54 190.04 543,156 +2.56(+1.36%)
Aug 31, 2022 190.22 190.49 186.30 187.49 717,773 -2.02(-1.07%)
Aug 30, 2022 191.09 192.10 188.86 189.50 300,559 -1.55(-0.81%)
Aug 29, 2022 191.68 193.22 190.39 191.06 340,361 -1.57(-0.82%)
Aug 26, 2022 195.42 195.98 192.40 192.63 335,154 -2.64(-1.35%)
Aug 25, 2022 196.97 197.26 193.26 195.27 564,898 -0.40(-0.20%)
Aug 24, 2022 195.78 196.40 195.07 195.67 395,798 -0.33(-0.17%)
Aug 23, 2022 197.78 197.78 195.59 196.00 327,536 -1.79(-0.91%)
Aug 22, 2022 198.24 199.17 196.77 197.80 480,633 -1.46(-0.73%)
Aug 19, 2022 197.81 200.18 196.73 199.26 1,393,118 +0.78(+0.39%)
Aug 18, 2022 191.46 199.02 191.31 198.48 677,942 +6.02(+3.13%)
Aug 17, 2022 195.09 195.09 187.16 192.46 1,453,990 -13.21(-6.42%)
Aug 16, 2022 203.96 206.85 203.82 205.67 530,894 +0.36(+0.18%)
Aug 15, 2022 203.08 206.15 202.28 205.31 380,540 +1.55(+0.76%)
Aug 12, 2022 203.43 204.44 201.66 203.76 394,538 +1.94(+0.96%)
Aug 11, 2022 204.84 204.84 200.97 201.82 745,468 -2.21(-1.09%)
Aug 10, 2022 206.52 207.41 203.49 204.03 449,422 -0.09(-0.04%)
Aug 09, 2022 206.18 207.20 203.21 204.12 498,166 -1.64(-0.80%)
Aug 08, 2022 206.88 207.19 203.62 205.76 380,132 -0.14(-0.07%)
Aug 05, 2022 201.84 206.13 201.84 205.89 332,032 +2.66(+1.31%)
Aug 04, 2022 203.45 204.24 201.10 203.23 301,051 +0.24(+0.12%)
Aug 03, 2022 201.36 204.43 200.44 202.99 404,847 +2.44(+1.22%)
Aug 02, 2022 202.14 202.34 198.37 200.55 442,645 -1.88(-0.93%)
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.