Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	157.78	158.30	154.66	155.24	653,024	-2.94(-1.86%)
Aug 30, 2023	156.53	158.29	155.96	158.18	324,244	+2.22(+1.42%)
Aug 29, 2023	157.28	157.59	155.19	155.96	408,816	-1.16(-0.74%)
Aug 28, 2023	157.34	158.54	156.40	157.12	411,768	+0.31(+0.20%)
Aug 25, 2023	157.10	159.04	155.23	156.81	282,706	+0.49(+0.31%)
Aug 24, 2023	155.00	157.18	154.91	156.33	334,216	+1.34(+0.86%)
Aug 23, 2023	155.25	156.07	154.30	154.99	549,906	-0.09(-0.06%)
Aug 22, 2023	153.12	155.72	152.85	155.08	430,803	+1.47(+0.96%)
Aug 21, 2023	153.44	154.28	151.38	153.60	633,571	+0.10(+0.06%)
Aug 18, 2023	152.02	156.42	151.73	153.50	788,294	+0.19(+0.12%)
Aug 17, 2023	154.66	159.66	152.99	153.32	1,213,184	-1.61(-1.04%)
Aug 16, 2023	151.49	158.42	148.63	154.93	1,876,826	-11.72(-7.03%)
Aug 15, 2023	169.51	170.29	166.22	166.65	597,624	-3.61(-2.12%)
Aug 14, 2023	170.07	170.81	169.62	170.27	468,856	+0.26(+0.15%)
Aug 11, 2023	169.95	170.42	169.15	170.01	284,102	-0.11(-0.06%)
Aug 10, 2023	170.43	172.22	169.60	170.12	355,392	-0.09(-0.05%)
Aug 09, 2023	169.62	171.16	168.74	170.21	310,399	+1.37(+0.81%)
Aug 08, 2023	168.37	169.28	167.36	168.84	266,794	-1.47(-0.86%)
Aug 07, 2023	168.30	170.88	167.69	170.31	262,345	+2.93(+1.75%)
Aug 04, 2023	169.14	170.10	168.35	167.38	465,964	-2.10(-1.24%)
Aug 03, 2023	167.61	169.93	166.89	169.48	292,919	+1.30(+0.77%)
Aug 02, 2023	169.22	170.30	167.81	168.18	347,535	-1.76(-1.04%)
Aug 01, 2023	165.78	170.48	165.78	169.94	483,481	+4.02(+2.42%)
Jul 31, 2023	166.09	166.93	164.56	165.92	918,341	-0.64(-0.39%)
Jul 28, 2023	169.96	169.96	165.13	166.56	696,584	-1.27(-0.75%)
Jul 27, 2023	170.03	170.03	166.13	167.83	501,187	-1.36(-0.80%)
Jul 26, 2023	171.30	171.73	168.24	169.19	362,543	-2.53(-1.47%)
Jul 25, 2023	171.44	172.92	171.44	171.71	303,823	+0.13(+0.08%)
Jul 24, 2023	170.08	172.51	170.01	171.59	482,810	+1.66(+0.98%)
Jul 21, 2023	171.09	172.22	169.88	169.92	528,275	-0.32(-0.19%)
Jul 20, 2023	170.74	170.92	169.35	170.24	427,591	-0.82(-0.48%)
Jul 19, 2023	168.66	171.22	168.17	171.06	684,084	+2.66(+1.58%)
Jul 18, 2023	166.82	168.45	165.86	168.40	558,330	+1.73(+1.04%)
Jul 17, 2023	164.85	166.90	164.84	166.66	525,307	+1.55(+0.94%)
Jul 14, 2023	165.20	165.20	164.13	165.11	445,192	+0.30(+0.18%)
Jul 13, 2023	164.25	165.29	163.03	164.81	298,858	+1.16(+0.71%)
Jul 12, 2023	163.28	164.06	161.44	163.65	418,453	+0.45(+0.27%)
Jul 11, 2023	161.79	163.50	161.58	163.21	396,630	+1.59(+0.99%)
Jul 10, 2023	161.27	163.29	160.99	161.61	462,104	+0.21(+0.13%)
Jul 07, 2023	161.08	162.29	160.71	161.41	763,627	-0.45(-0.28%)
Jul 06, 2023	163.87	164.24	161.69	161.85	588,492	-3.09(-1.87%)
Jul 05, 2023	165.23	166.91	164.00	164.94	652,245	-1.64(-0.99%)
Jul 03, 2023	165.67	167.71	165.17	166.59	240,029	+0.90(+0.54%)
Jun 30, 2023	165.24	166.53	164.85	165.68	443,478	+0.84(+0.51%)
Jun 29, 2023	162.93	165.47	162.19	164.84	374,351	+2.21(+1.36%)
Jun 28, 2023	162.96	163.95	161.96	162.63	316,908	-0.41(-0.25%)
Jun 27, 2023	162.45	164.17	161.66	163.04	312,353	+0.97(+0.60%)
Jun 26, 2023	161.20	162.56	159.92	162.07	341,194	+0.87(+0.54%)
Jun 23, 2023	159.86	162.06	159.86	161.20	1,420,113	+0.53(+0.33%)
Jun 22, 2023	162.27	162.27	160.11	160.66	647,413	-1.99(-1.22%)
Jun 21, 2023	161.29	163.16	160.45	162.65	507,442	+0.50(+0.31%)
Jun 20, 2023	160.83	163.35	160.41	162.15	702,897	+0.22(+0.13%)
Jun 16, 2023	163.83	164.18	161.56	161.93	740,480	-1.81(-1.11%)
Jun 15, 2023	158.99	163.90	158.99	163.74	724,219	+11.57(+7.61%)
May 08, 2023	150.99	152.76	148.57	152.17	448,633	+1.25(+0.83%)
May 05, 2023	147.91	151.88	147.39	150.91	1,002,895	+4.77(+3.26%)
May 04, 2023	155.54	155.54	145.65	146.15	1,609,314	-9.74(-6.25%)
May 03, 2023	159.26	160.40	149.92	155.89	1,682,449	-1.96(-1.24%)
May 02, 2023	159.92	160.37	155.63	157.85	1,142,792	-3.13(-1.94%)
May 01, 2023	160.36	161.37	157.97	160.98	915,288	-0.21(-0.13%)
Apr 28, 2023	157.57	161.35	156.91	161.19	936,651	+3.62(+2.30%)
Apr 27, 2023	153.85	157.87	153.37	157.57	835,220	+4.84(+3.17%)
Apr 26, 2023	152.77	154.40	151.98	152.73	570,080	-1.16(-0.75%)
Apr 25, 2023	155.81	155.81	153.08	153.88	707,103	-2.54(-1.62%)
Apr 24, 2023	155.56	158.48	155.08	156.42	1,024,903	+1.31(+0.85%)
Apr 21, 2023	154.52	156.36	153.98	155.11	807,653	+1.19(+0.77%)
Apr 20, 2023	151.24	154.24	151.16	153.92	655,608	+1.96(+1.29%)
Apr 19, 2023	152.47	152.96	151.13	151.96	795,161	-0.58(-0.38%)
Apr 18, 2023	154.60	154.60	150.91	152.54	757,666	-2.38(-1.53%)
Apr 17, 2023	151.89	155.08	151.06	154.92	982,712	+2.99(+1.97%)
Apr 14, 2023	155.98	156.53	150.18	151.93	1,134,457	-4.29(-2.75%)
Apr 13, 2023	149.62	156.82	149.62	156.22	1,190,065	+6.62(+4.43%)
Apr 12, 2023	152.28	154.21	149.44	149.60	787,540	-1.77(-1.17%)
Apr 11, 2023	147.26	151.60	146.57	151.37	822,063	+4.61(+3.14%)
Apr 10, 2023	146.86	147.16	145.56	146.76	549,759	+0.11(+0.07%)
Apr 06, 2023	145.23	147.34	145.15	146.65	462,253	+1.42(+0.98%)
Apr 05, 2023	146.70	147.73	144.90	145.23	510,462	-1.62(-1.10%)
Apr 04, 2023	148.59	148.71	145.82	146.85	460,323	-1.76(-1.18%)
Apr 03, 2023	148.20	149.37	147.21	148.60	596,163	-0.13(-0.09%)
Mar 31, 2023	146.92	149.21	146.76	148.73	582,734	+2.70(+1.85%)
Mar 30, 2023	147.32	147.62	144.93	146.03	957,888	-0.53(-0.36%)
Mar 29, 2023	148.35	148.63	145.71	146.56	641,961	-1.18(-0.80%)
Mar 28, 2023	147.10	148.02	146.44	147.75	496,893	+0.29(+0.19%)
Mar 27, 2023	146.51	148.39	145.74	147.46	540,567	+2.16(+1.49%)
Mar 24, 2023	143.66	145.69	142.53	145.30	381,579	+0.55(+0.38%)
Mar 23, 2023	145.57	147.00	143.83	144.75	548,916	-0.87(-0.60%)
Mar 22, 2023	149.28	150.42	145.58	145.62	500,095	-4.55(-3.03%)
Mar 21, 2023	151.22	151.91	148.48	150.16	669,537	+0.16(+0.11%)
Mar 20, 2023	144.90	150.64	144.88	150.01	842,747	+5.48(+3.79%)
Mar 17, 2023	146.81	148.04	144.12	144.53	1,694,519	-1.63(-1.11%)
Mar 16, 2023	142.85	147.21	140.52	146.16	1,194,397	+2.61(+1.82%)
Mar 15, 2023	140.61	145.93	139.40	143.54	1,366,510	+3.62(+2.59%)
Mar 14, 2023	142.54	145.15	137.70	139.92	1,609,989	+0.51(+0.37%)
Mar 13, 2023	153.82	154.23	137.44	139.41	3,347,033	-16.59(-10.63%)
Mar 10, 2023	160.11	160.99	155.46	156.00	646,750	-4.67(-2.90%)
Mar 09, 2023	162.63	163.10	160.62	160.66	368,967	-1.44(-0.89%)
Mar 08, 2023	161.11	163.10	160.88	162.10	481,272	+0.61(+0.38%)
Mar 07, 2023	162.16	163.45	160.79	161.49	496,841	-0.53(-0.33%)
Mar 06, 2023	163.77	164.57	161.99	162.03	495,115	-1.33(-0.81%)
Mar 03, 2023	163.28	164.06	162.31	163.35	451,014	+0.21(+0.13%)
Mar 02, 2023	160.53	163.18	160.14	163.15	360,653	+1.88(+1.17%)
Mar 01, 2023	160.84	161.45	159.42	161.27	310,134	-0.29(-0.18%)
Feb 28, 2023	162.67	163.62	161.55	161.56	526,651	-1.49(-0.91%)
Feb 27, 2023	163.58	163.78	162.07	163.05	466,228	+0.48(+0.30%)
Feb 24, 2023	162.22	163.52	160.15	162.57	497,090	-1.28(-0.78%)
Feb 23, 2023	162.97	164.10	162.43	163.85	400,863	+0.42(+0.26%)
Feb 22, 2023	164.28	164.46	162.24	163.42	431,683	-0.44(-0.27%)
Feb 21, 2023	165.38	165.65	163.71	163.87	426,804	-2.38(-1.43%)
Feb 17, 2023	161.94	166.34	161.39	166.25	740,938	+3.78(+2.32%)
Feb 16, 2023	164.04	165.31	162.43	162.47	536,367	-3.22(-1.94%)
Feb 15, 2023	162.93	165.94	162.81	165.69	566,805	+1.84(+1.12%)
Feb 14, 2023	166.98	168.36	163.82	163.85	563,094	-3.91(-2.33%)
Feb 13, 2023	168.32	169.31	167.51	167.76	823,681	+0.13(+0.08%)
Feb 10, 2023	164.55	167.81	164.03	167.63	671,968	+2.81(+1.71%)
Feb 09, 2023	162.74	167.75	162.32	164.82	927,551	+2.96(+1.83%)
Feb 08, 2023	164.28	166.74	160.90	161.86	1,635,766	-16.64(-9.32%)
Feb 07, 2023	173.70	179.28	173.70	178.50	527,531	+3.71(+2.12%)
Feb 06, 2023	176.85	177.60	174.54	174.79	452,900	-2.96(-1.67%)
Feb 03, 2023	177.72	178.27	175.03	177.76	452,748	-1.74(-0.97%)
Feb 02, 2023	178.52	181.18	177.92	179.50	472,462	+1.29(+0.72%)
Feb 01, 2023	176.46	179.21	175.55	178.21	484,451	+1.05(+0.59%)
Jan 31, 2023	176.27	177.81	175.71	177.16	369,768	+0.99(+0.56%)
Jan 30, 2023	177.08	177.78	175.83	176.16	316,394	-1.41(-0.79%)
Jan 27, 2023	177.89	178.61	177.00	177.57	327,708	-0.79(-0.44%)
Jan 26, 2023	176.54	178.95	174.79	178.36	384,785	+2.35(+1.34%)
Jan 25, 2023	174.64	176.51	171.42	176.00	340,656	+0.48(+0.27%)
Jan 24, 2023	177.83	179.87	175.35	175.52	348,420	-2.00(-1.12%)
Jan 23, 2023	175.95	179.26	175.74	177.52	303,723	+1.57(+0.89%)
Jan 20, 2023	174.81	176.17	173.30	175.95	465,092	+1.99(+1.14%)
Jan 19, 2023	176.39	176.78	173.78	173.96	448,130	-3.16(-1.78%)
Jan 18, 2023	179.10	179.66	176.77	177.12	344,313	-1.71(-0.96%)
Jan 17, 2023	179.27	180.64	178.46	178.83	547,574	-0.03(-0.02%)
Jan 13, 2023	178.37	179.35	176.26	178.86	335,054	+0.23(+0.13%)
Jan 12, 2023	177.77	179.33	176.53	178.63	296,423	+0.48(+0.27%)
Jan 11, 2023	177.38	178.60	176.79	178.15	370,423	+2.69(+1.53%)
Jan 10, 2023	174.57	175.46	173.45	175.46	258,598	+0.17(+0.10%)
Jan 09, 2023	174.85	177.04	174.47	175.30	557,585	-0.10(-0.06%)
Jan 06, 2023	172.55	176.27	171.45	175.40	253,020	+4.45(+2.60%)
Jan 05, 2023	173.80	174.06	170.61	170.95	355,510	-3.35(-1.92%)
Jan 04, 2023	174.60	176.01	173.03	174.30	400,759	+1.07(+0.62%)
Jan 03, 2023	173.95	174.88	171.87	173.23	328,698	+0.53(+0.31%)
Dec 30, 2022	173.64	173.87	170.99	172.70	364,022	-1.90(-1.09%)
Dec 29, 2022	174.53	176.14	174.14	174.60	329,692	+0.84(+0.48%)
Dec 28, 2022	176.16	177.44	173.69	173.76	257,459	-2.22(-1.26%)
Dec 27, 2022	174.78	176.54	173.60	175.99	299,371	+1.53(+0.88%)
Dec 23, 2022	173.76	174.67	173.11	174.45	236,330	+0.66(+0.38%)
Dec 22, 2022	174.21	174.50	171.28	173.79	284,552	-1.59(-0.91%)
Dec 21, 2022	173.85	175.98	173.19	175.38	383,262	+1.79(+1.03%)
Dec 20, 2022	171.83	173.92	170.98	173.59	411,855	+1.08(+0.63%)
Dec 19, 2022	171.85	175.84	171.85	172.51	561,354	-2.14(-1.23%)
Dec 16, 2022	173.59	176.22	172.84	174.66	1,466,801	-0.37(-0.21%)
Dec 15, 2022	176.44	178.03	173.86	175.03	550,995	-2.62(-1.47%)
Dec 14, 2022	180.43	182.21	176.33	177.65	528,627	-2.45(-1.36%)
Dec 13, 2022	184.01	184.17	177.79	180.10	488,123	+0.19(+0.10%)
Dec 12, 2022	179.06	180.27	178.27	179.91	377,862	+1.33(+0.74%)
Dec 09, 2022	181.41	181.93	178.30	178.58	589,922	-3.33(-1.83%)
Dec 08, 2022	181.68	182.56	180.12	181.91	369,028	+0.14(+0.08%)
Dec 07, 2022	180.96	183.02	180.02	181.77	383,830	+1.27(+0.70%)
Dec 06, 2022	185.43	185.54	179.71	180.50	453,292	-5.35(-2.88%)
Dec 05, 2022	187.62	187.75	185.42	185.85	394,384	-2.63(-1.39%)
Dec 02, 2022	185.43	189.20	185.22	188.48	498,096	+0.86(+0.46%)
Dec 01, 2022	186.66	188.49	185.20	187.62	540,565	+1.36(+0.73%)
Nov 30, 2022	182.31	187.26	182.14	186.26	851,502	+3.88(+2.13%)
Nov 29, 2022	185.15	186.06	180.40	182.39	490,838	-2.84(-1.54%)
Nov 28, 2022	186.48	188.72	184.75	185.23	410,203	-2.57(-1.37%)
Nov 25, 2022	186.72	188.14	186.70	187.81	200,418	+1.34(+0.72%)
Nov 23, 2022	185.76	186.92	184.30	186.47	323,616	+1.10(+0.59%)
Nov 22, 2022	185.45	187.05	183.02	185.37	518,432	+0.13(+0.07%)
Nov 21, 2022	184.11	186.97	183.78	185.24	808,166	+1.81(+0.99%)
Nov 18, 2022	181.56	184.20	181.22	183.43	744,281	+3.79(+2.11%)
Nov 17, 2022	175.66	179.96	175.66	179.64	653,835	+2.41(+1.36%)
Nov 16, 2022	178.64	180.55	177.10	177.23	510,539	-0.55(-0.31%)
Nov 15, 2022	175.41	177.88	173.25	177.78	586,948	+3.70(+2.12%)
Nov 14, 2022	171.95	176.96	170.31	174.08	584,916	+2.88(+1.68%)
Nov 11, 2022	171.97	174.50	169.39	171.19	726,917	-1.24(-0.72%)
Nov 10, 2022	174.29	177.83	170.68	172.43	1,029,269	+3.17(+1.87%)
Nov 09, 2022	166.10	174.38	164.35	169.26	1,154,432	-8.26(-4.65%)
Nov 08, 2022	178.94	180.67	175.78	177.52	735,642	-0.89(-0.50%)
Nov 07, 2022	177.82	179.17	176.79	178.42	657,889	+1.42(+0.80%)
Nov 04, 2022	177.57	178.57	173.92	176.99	638,552	+0.76(+0.43%)
Nov 03, 2022	185.41	185.97	175.88	176.23	778,269	-10.81(-5.78%)
Nov 02, 2022	195.99		186.65	187.04	907,216	-10.40(-5.27%)
Nov 01, 2022	195.88	197.89	195.51	197.44	443,825	+2.14(+1.10%)
Oct 31, 2022	196.81	198.36	194.91	195.30	492,304	-2.62(-1.32%)
Oct 28, 2022	193.61	198.83	193.59	197.92	415,953	+5.29(+2.75%)
Oct 27, 2022	189.81	193.54	188.42	192.63	682,211	+3.03(+1.60%)
Oct 26, 2022	189.44	190.96	187.67	189.60	466,746	+0.57(+0.30%)
Oct 25, 2022	188.36	189.40	186.18	189.03	375,885	+3.46(+1.87%)
Oct 24, 2022	184.83	186.04	183.14	185.57	383,483	+1.79(+0.97%)
Oct 21, 2022	181.77	184.22	180.96	183.78	327,265	+1.83(+1.00%)
Oct 20, 2022	184.15	184.51	180.63	181.96	327,138	-1.62(-0.88%)
Oct 19, 2022	184.16	185.69	182.39	183.58	303,256	-1.81(-0.97%)
Oct 18, 2022	185.83	186.39	183.78	185.38	380,079	+2.11(+1.15%)
Oct 17, 2022	181.99	183.71	181.11	183.27	531,922	+3.31(+1.84%)
Oct 14, 2022	183.89	183.89	178.73	179.97	551,544	-1.77(-0.97%)
Oct 13, 2022	175.49	184.29	173.94	181.73	732,543	+3.77(+2.12%)
Oct 12, 2022	180.50	180.70	177.93	177.96	494,283	-2.55(-1.41%)
Oct 11, 2022	181.53	183.89	180.34	180.51	434,966	-1.41(-0.78%)
Oct 10, 2022	182.49	182.84	179.66	181.93	261,339	-0.23(-0.12%)
Oct 07, 2022	181.68	182.50	180.04	182.15	360,737	-0.35(-0.19%)
Oct 06, 2022	183.75	184.57	182.17	182.51	462,621	-2.00(-1.08%)
Oct 05, 2022	184.40	186.17	183.45	184.51	412,343	-0.51(-0.28%)
Oct 04, 2022	184.58	186.13	184.34	185.02	544,059	+1.79(+0.98%)
Oct 03, 2022	179.50	183.88	178.96	183.22	450,469	+4.40(+2.46%)
Sep 30, 2022	179.66	182.37	178.28	178.83	490,410	-0.75(-0.42%)
Sep 29, 2022	180.53	180.97	178.84	179.58	317,101	-1.68(-0.93%)
Sep 28, 2022	180.06	181.97	178.62	181.26	422,853	+1.95(+1.09%)
Sep 27, 2022	181.26	182.79	178.47	179.31	322,301	-0.65(-0.36%)
Sep 26, 2022	181.43	182.26	179.65	179.96	351,379	-1.53(-0.84%)
Sep 23, 2022	182.06	182.50	179.78	181.49	418,073	-1.75(-0.95%)
Sep 22, 2022	183.60	184.59	182.82	183.23	263,411	-1.47(-0.80%)
Sep 21, 2022	186.81	188.81	184.64	184.70	292,751	-1.28(-0.69%)
Sep 20, 2022	188.87	189.21	184.57	185.98	343,728	-3.66(-1.93%)
Sep 19, 2022	187.22	189.75	186.07	189.64	417,238	+1.70(+0.90%)
Sep 16, 2022	188.37	189.51	186.98	187.94	691,080	-1.28(-0.67%)
Sep 15, 2022	189.40	191.07	188.34	189.22	419,865	-0.43(-0.23%)
Sep 14, 2022	191.01	191.95	188.70	189.65	435,830	-0.78(-0.41%)
Sep 13, 2022	193.95	194.97	189.80	190.43	345,104	-5.96(-3.03%)
Sep 12, 2022	197.47	197.47	195.27	196.39	464,259	-0.05(-0.03%)
Sep 09, 2022	194.46	197.38	193.65	196.44	383,475	+2.78(+1.43%)
Sep 08, 2022	191.97	194.17	190.91	193.66	403,806	+1.08(+0.56%)
Sep 07, 2022	191.07	194.80	190.75	192.58	660,695	+2.32(+1.22%)
Sep 06, 2022	187.24	190.68	187.08	190.26	574,232	+3.15(+1.68%)
Sep 02, 2022	191.71	191.71	186.60	187.11	413,382	-3.55(-1.86%)

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.

Jack Henry & Assoc (NQ: JKHY )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Jack Henry & Assoc (NQ: JKHY )

Historical Prices

Sections

Services