Skip to main content

Jack Henry & Assoc (NQ: JKHY )

174.21 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 112.56 112.56 112.56 0 +1.31(+1.18%)
Mar 28, 2018 111.36 111.88 110.30 111.24 283,585 -0.17(-0.15%)
Mar 27, 2018 112.96 113.29 110.63 111.41 263,995 -1.08(-0.96%)
Mar 26, 2018 112.32 112.68 110.94 112.49 327,616 +1.56(+1.41%)
Mar 23, 2018 113.96 114.96 110.89 110.93 359,658 -3.06(-2.69%)
Mar 22, 2018 115.69 115.94 113.92 113.99 314,966 -2.64(-2.27%)
Mar 21, 2018 116.74 117.53 116.47 116.63 259,385 -0.03(-0.02%)
Mar 20, 2018 116.19 116.89 115.62 116.66 345,657 +0.43(+0.37%)
Mar 19, 2018 116.32 116.88 115.25 116.23 316,673 -0.33(-0.28%)
Mar 16, 2018 116.40 116.81 115.78 116.56 702,009 +0.22(+0.19%)
Mar 15, 2018 116.33 116.74 115.75 116.33 471,968 +0.00(+0.00%)
Mar 14, 2018 116.34 115.77 116.33 477,370 +0.88(+0.77%)
Mar 13, 2018 115.33 115.55 114.39 115.45 318,618 +0.60(+0.53%)
Mar 12, 2018 115.31 115.45 114.53 114.85 448,356 -0.48(-0.42%)
Mar 09, 2018 114.46 115.59 113.88 115.33 345,638 +1.43(+1.26%)
Mar 08, 2018 114.25 114.44 113.04 113.90 378,967 +0.17(+0.15%)
Mar 07, 2018 114.08 113.73 391,516 +0.29(+0.25%)
Mar 06, 2018 112.82 113.48 112.08 113.44 413,293 +0.83(+0.74%)
Mar 05, 2018 110.20 112.79 109.68 112.61 492,771 +1.79(+1.61%)
Mar 02, 2018 108.69 111.01 107.81 110.83 301,238 +1.31(+1.20%)
Mar 01, 2018 109.36 110.21 108.44 109.51 451,690 +0.35(+0.32%)
Feb 28, 2018 111.26 112.81 109.06 109.16 632,516 -1.76(-1.59%)
Feb 27, 2018 112.40 112.78 110.00 110.92 407,001 -1.74(-1.55%)
Feb 26, 2018 113.69 113.97 112.35 112.66 292,037 -0.47(-0.42%)
Feb 23, 2018 111.93 113.20 111.35 113.14 196,722 +1.66(+1.49%)
Feb 22, 2018 111.01 111.77 110.61 111.47 405,737 +0.68(+0.61%)
Feb 21, 2018 112.30 112.84 110.68 110.80 392,522 -1.47(-1.31%)
Feb 20, 2018 113.47 113.57 111.92 112.26 320,203 -0.99(-0.88%)
Feb 16, 2018 113.26 113.26 113.26 0 +1.09(+0.97%)
Feb 15, 2018 111.20 112.88 111.20 112.17 415,222 +1.51(+1.37%)
Feb 14, 2018 108.09 110.89 107.91 110.66 480,293 +2.00(+1.84%)
Feb 13, 2018 108.80 107.14 108.66 361,885 +0.77(+0.71%)
Feb 12, 2018 108.27 108.68 107.17 107.89 497,887 +0.90(+0.84%)
Feb 09, 2018 106.95 107.57 104.63 106.99 708,085 +0.89(+0.84%)
Feb 08, 2018 109.10 110.11 105.99 106.10 722,925 -2.65(-2.44%)
Feb 07, 2018 109.72 110.00 108.08 108.76 808,629 -0.69(-0.63%)
Feb 06, 2018 107.50 110.28 106.04 109.44 946,661 -1.46(-1.31%)
Feb 05, 2018 113.51 113.87 109.84 110.90 282,202 -3.17(-2.78%)
Feb 02, 2018 114.98 115.70 113.99 114.07 365,502 -1.58(-1.36%)
Feb 01, 2018 115.48 115.95 114.81 115.65 305,201 +0.00(+0.00%)
Jan 31, 2018 116.22 116.79 115.26 115.65 370,785 -0.55(-0.47%)
Jan 30, 2018 116.93 117.21 116.12 116.20 319,978 -1.08(-0.92%)
Jan 29, 2018 116.95 118.11 116.73 117.27 384,642 -0.11(-0.09%)
Jan 26, 2018 116.53 117.41 115.77 117.39 235,336 +0.91(+0.78%)
Jan 25, 2018 116.60 117.01 115.63 116.48 338,444 +0.37(+0.32%)
Jan 24, 2018 117.19 117.73 115.82 116.11 358,627 -0.79(-0.67%)
Jan 23, 2018 115.72 117.07 115.70 116.89 290,849 +0.63(+0.54%)
Jan 22, 2018 115.73 116.29 115.56 116.26 260,255 +0.16(+0.14%)
Jan 19, 2018 115.45 116.44 115.08 116.11 261,113 +0.67(+0.58%)
Jan 18, 2018 116.43 116.43 115.39 115.44 286,255 -0.33(-0.29%)
Jan 17, 2018 115.21 116.48 115.07 115.77 410,056 +0.98(+0.86%)
Jan 16, 2018 114.99 115.34 114.68 114.79 393,948 +0.32(+0.28%)
Jan 12, 2018 114.46 114.46 114.46 0 +0.65(+0.57%)
Jan 11, 2018 113.43 113.92 112.56 113.81 229,732 +0.32(+0.29%)
Jan 10, 2018 113.57 113.49 266,130 +1.22(+1.08%)
Jan 09, 2018 111.27 112.46 111.05 112.27 326,127 +1.11(+1.00%)
Jan 08, 2018 110.83 111.30 110.47 111.16 315,968 +0.04(+0.03%)
Jan 05, 2018 110.19 111.18 109.94 111.12 217,629 +1.06(+0.96%)
Jan 04, 2018 108.56 110.52 108.56 110.06 279,913 +2.13(+1.98%)
Jan 03, 2018 107.79 108.45 107.30 107.93 288,891 +0.14(+0.13%)
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.