Skip to main content

Jack Henry & Assoc (NQ: JKHY )

174.48 +0.27 (+0.15%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 19.30 19.59 19.25 19.46 1,043,857 +0.21(+1.09%)
Mar 29, 2007 19.42 19.42 19.10 19.25 503,730 -0.02(-0.13%)
Mar 28, 2007 19.16 19.38 19.10 19.28 1,136,234 +0.01(+0.04%)
Mar 27, 2007 19.35 19.35 19.14 19.27 457,223 -0.04(-0.21%)
Mar 26, 2007 19.24 19.32 19.10 19.31 583,911 +0.19(+0.97%)
Mar 23, 2007 19.10 19.19 19.02 19.12 530,254 +0.10(+0.51%)
Mar 22, 2007 19.05 19.11 18.95 19.03 577,859 +0.00(+0.00%)
Mar 21, 2007 18.89 19.04 18.67 19.03 1,239,289 +0.15(+0.81%)
Mar 20, 2007 18.82 18.92 18.77 18.87 450,482 -0.01(-0.04%)
Mar 19, 2007 18.74 18.92 18.68 18.88 566,004 +0.26(+1.39%)
Mar 16, 2007 18.71 18.74 18.49 18.62 1,097,073 -0.10(-0.52%)
Mar 15, 2007 18.63 18.82 18.57 18.72 419,187 +0.11(+0.57%)
Mar 14, 2007 18.40 18.71 18.24 18.61 672,758 +0.26(+1.41%)
Mar 13, 2007 18.91 18.82 18.36 18.36 696,732 -0.56(-2.95%)
Mar 12, 2007 18.70 18.94 18.67 18.91 493,604 +0.19(+0.99%)
Mar 09, 2007 18.63 18.74 18.49 18.73 774,373 +0.18(+0.96%)
Mar 08, 2007 18.69 18.82 18.50 18.55 581,713 -0.02(-0.09%)
Mar 07, 2007 18.61 18.70 18.43 18.57 844,778 -0.09(-0.48%)
Mar 06, 2007 18.56 18.74 18.44 18.65 497,219 +0.23(+1.27%)
Mar 05, 2007 18.45 18.79 18.25 18.42 868,104 -0.17(-0.91%)
Mar 02, 2007 18.93 19.05 18.57 18.59 1,047,129 -0.37(-1.96%)
Mar 01, 2007 18.82 19.09 18.63 18.96 894,757 -0.02(-0.13%)
Feb 28, 2007 19.04 19.22 18.74 18.99 1,096,683 +0.00(+0.00%)
Feb 27, 2007 19.33 19.46 18.99 18.99 860,510 -0.66(-3.34%)
Feb 26, 2007 19.91 19.97 19.58 19.64 762,475 -0.18(-0.90%)
Feb 23, 2007 19.64 19.88 19.57 19.82 888,828 +0.15(+0.74%)
Feb 22, 2007 19.61 19.68 19.48 19.67 844,288 +0.11(+0.54%)
Feb 21, 2007 19.57 19.67 19.38 19.57 680,209 +0.00(+0.00%)
Feb 20, 2007 19.33 19.62 19.28 19.57 772,479 +0.19(+0.96%)
Feb 16, 2007 19.29 19.49 19.05 19.38 1,059,021 +0.09(+0.46%)
Feb 15, 2007 19.31 19.42 19.13 19.29 892,654 -0.05(-0.25%)
Feb 14, 2007 19.04 19.47 18.97 19.34 1,160,994 +0.40(+2.09%)
Feb 13, 2007 18.97 19.12 18.80 18.95 683,682 +0.07(+0.39%)
Feb 12, 2007 18.57 19.04 18.51 18.87 1,138,625 +0.36(+1.92%)
Feb 09, 2007 18.45 18.58 18.36 18.52 913,921 +0.13(+0.70%)
Feb 08, 2007 18.30 18.61 18.08 18.39 1,149,388 +0.15(+0.80%)
Feb 07, 2007 18.00 18.28 17.86 18.24 894,807 +0.39(+2.18%)
Feb 06, 2007 17.51 17.90 17.46 17.85 835,558 +0.35(+1.99%)
Feb 05, 2007 17.36 17.57 17.25 17.51 566,667 +0.06(+0.37%)
Feb 02, 2007 17.40 17.47 17.34 17.44 301,069 +0.11(+0.65%)
Feb 01, 2007 17.35 17.40 17.17 17.33 527,147 +0.06(+0.33%)
Jan 31, 2007 17.21 17.38 17.07 17.27 655,015 -0.01(-0.05%)
Jan 30, 2007 17.24 17.34 17.20 17.28 380,159 +0.04(+0.23%)
Jan 29, 2007 17.19 17.35 17.08 17.24 503,144 +0.16(+0.95%)
Jan 26, 2007 16.90 17.13 16.71 17.08 552,207 +0.12(+0.72%)
Jan 25, 2007 17.38 17.39 16.65 16.96 791,024 -0.41(-2.38%)
Jan 24, 2007 17.19 17.38 17.14 17.37 308,184 +0.23(+1.37%)
Jan 23, 2007 16.97 17.17 16.93 17.13 307,891 +0.16(+0.95%)
Jan 22, 2007 17.07 17.13 16.83 16.97 338,102 -0.15(-0.85%)
Jan 19, 2007 17.06 17.16 16.82 17.12 655,953 +0.00(+0.00%)
Jan 18, 2007 17.31 17.34 17.08 17.12 458,987 -0.21(-1.21%)
Jan 17, 2007 17.33 17.52 17.30 17.33 321,369 -0.04(-0.23%)
Jan 16, 2007 17.48 17.63 17.34 17.37 553,981 -0.13(-0.74%)
Jan 12, 2007 17.46 17.60 17.42 17.50 587,611 -0.04(-0.23%)
Jan 11, 2007 17.44 17.68 17.39 17.54 443,156 +0.05(+0.28%)
Jan 10, 2007 17.25 17.49 17.20 17.49 378,867 +0.11(+0.65%)
Jan 09, 2007 17.40 17.50 17.21 17.38 519,335 -0.06(-0.37%)
Jan 08, 2007 17.31 17.53 17.15 17.44 452,399 +0.14(+0.80%)
Jan 05, 2007 17.40 17.45 17.08 17.30 636,713 -0.21(-1.20%)
Jan 04, 2007 17.30 17.61 17.06 17.51 479,980 +0.22(+1.26%)
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.