Skip to main content

Jack Henry & Assoc (NQ: JKHY )

173.22 +0.96 (+0.56%)
Streaming Delayed Price Updated: 2:51 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 20.53 20.68 20.20 20.54 891,153 +0.08(+0.41%)
Mar 28, 2008 20.49 20.77 20.40 20.46 678,353 +0.05(+0.24%)
Mar 27, 2008 20.79 20.79 20.38 20.41 483,582 -0.34(-1.65%)
Mar 26, 2008 20.81 20.82 20.49 20.75 414,364 -0.22(-1.07%)
Mar 25, 2008 20.73 21.04 20.64 20.98 623,215 +0.22(+1.04%)
Mar 24, 2008 20.40 20.90 20.23 20.76 672,551 +0.52(+2.59%)
Mar 21, 2008 19.95 20.29 19.57 20.24 1,959,084 +0.00(+0.00%)
Mar 20, 2008 19.95 20.29 19.57 20.24 1,959,972 +0.47(+2.40%)
Mar 19, 2008 20.30 20.60 19.76 19.76 926,345 -0.47(-2.35%)
Mar 18, 2008 19.49 20.29 19.22 20.24 1,267,098 +1.09(+5.70%)
Mar 17, 2008 19.14 19.45 19.09 19.15 1,115,662 -0.52(-2.63%)
Mar 14, 2008 20.09 20.09 19.47 19.66 1,190,291 -0.25(-1.25%)
Mar 13, 2008 19.36 19.99 19.19 19.91 1,003,647 +0.27(+1.40%)
Mar 12, 2008 20.03 20.10 19.57 19.64 1,428,021 -0.39(-1.95%)
Mar 11, 2008 19.82 20.04 19.52 20.03 1,485,804 +0.73(+3.80%)
Mar 10, 2008 19.41 19.68 19.25 19.30 1,216,276 -0.06(-0.30%)
Mar 07, 2008 18.95 19.54 18.85 19.35 1,274,454 +0.32(+1.66%)
Mar 06, 2008 19.27 19.48 19.04 19.04 909,495 -0.37(-1.93%)
Mar 05, 2008 19.43 19.50 19.12 19.41 809,851 +0.12(+0.60%)
Mar 04, 2008 19.07 19.32 19.00 19.30 1,473,190 +0.00(+0.00%)
Mar 03, 2008 19.56 19.72 18.98 19.30 941,847 -0.30(-1.53%)
Feb 29, 2008 19.65 20.09 19.50 19.60 1,246,820 -0.31(-1.55%)
Feb 28, 2008 20.31 20.58 19.79 19.90 574,348 -0.45(-2.21%)
Feb 27, 2008 19.93 20.40 19.93 20.35 1,506,761 +0.22(+1.08%)
Feb 26, 2008 20.11 20.46 19.95 20.14 1,209,183 -0.08(-0.41%)
Feb 25, 2008 19.80 20.25 19.80 20.22 1,031,923 +0.03(+0.16%)
Feb 22, 2008 20.33 20.39 19.81 20.19 765,006 -0.17(-0.82%)
Feb 21, 2008 20.82 21.04 20.34 20.35 536,235 -0.30(-1.45%)
Feb 20, 2008 20.36 20.88 20.27 20.65 730,603 +0.23(+1.14%)
Feb 19, 2008 20.92 21.04 20.34 20.42 695,507 -0.38(-1.84%)
Feb 18, 2008 20.76 20.99 20.61 20.80 629,304 +0.00(+0.00%)
Feb 15, 2008 20.76 20.98 20.61 20.80 629,304 -0.11(-0.52%)
Feb 14, 2008 21.71 21.71 20.79 20.91 970,306 -0.75(-3.46%)
Feb 13, 2008 21.24 21.74 21.04 21.66 891,904 +0.64(+3.05%)
Feb 12, 2008 20.74 21.34 20.66 21.02 1,011,058 +0.34(+1.65%)
Feb 11, 2008 20.67 20.86 20.29 20.68 1,284,979 -0.12(-0.60%)
Feb 08, 2008 21.12 21.37 20.71 20.80 1,279,772 -0.32(-1.50%)
Feb 07, 2008 20.87 21.58 20.52 21.12 2,188,923 +0.57(+2.80%)
Feb 06, 2008 20.81 21.14 20.52 20.54 1,070,085 -0.08(-0.36%)
Feb 05, 2008 20.69 20.90 20.45 20.62 1,113,662 -0.30(-1.43%)
Feb 04, 2008 20.94 21.05 20.63 20.92 609,033 +0.22(+1.05%)
Feb 01, 2008 20.33 20.73 20.14 20.70 1,266,428 +0.23(+1.14%)
Jan 31, 2008 20.28 20.84 20.07 20.47 1,277,108 -0.04(-0.20%)
Jan 30, 2008 20.34 20.96 20.25 20.51 1,122,521 +0.09(+0.45%)
Jan 29, 2008 19.99 20.46 19.74 20.42 787,771 +0.42(+2.08%)
Jan 28, 2008 19.48 20.00 19.36 20.00 1,132,156 +0.42(+2.17%)
Jan 25, 2008 20.01 20.35 19.50 19.58 824,761 -0.26(-1.30%)
Jan 24, 2008 19.56 20.07 19.52 19.84 939,207 +0.35(+1.79%)
Jan 23, 2008 18.60 19.69 18.50 19.49 1,483,463 +0.52(+2.77%)
Jan 22, 2008 18.85 19.45 18.75 18.96 1,284,975 -0.62(-3.19%)
Jan 21, 2008 19.89 20.08 19.43 19.59 1,449,588 +0.00(+0.00%)
Jan 18, 2008 19.89 20.08 19.43 19.59 1,449,588 -0.18(-0.93%)
Jan 17, 2008 19.98 20.15 19.74 19.77 1,358,870 -0.08(-0.42%)
Jan 16, 2008 19.51 20.11 19.16 19.85 1,936,310 +0.17(+0.85%)
Jan 15, 2008 19.50 19.94 19.33 19.69 1,293,050 -0.07(-0.34%)
Jan 14, 2008 19.95 20.12 19.60 19.75 1,426,704 -0.13(-0.67%)
Jan 11, 2008 19.84 20.34 19.63 19.89 1,206,830 -0.07(-0.38%)
Jan 10, 2008 19.20 20.15 19.01 19.96 1,366,547 +0.57(+2.96%)
Jan 09, 2008 18.90 19.54 18.59 19.39 1,079,330 +0.42(+2.24%)
Jan 08, 2008 19.75 19.95 18.95 18.96 1,366,393 -0.79(-4.01%)
Jan 07, 2008 19.74 20.07 19.42 19.75 1,053,732 +0.07(+0.34%)
Jan 04, 2008 20.03 20.04 19.61 19.69 876,169 -0.63(-3.12%)
Jan 03, 2008 20.04 20.34 19.95 20.32 972,283 +0.43(+2.18%)
Jan 02, 2008 20.25 20.54 19.68 19.89 1,144,249 -0.38(-1.89%)
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.