Skip to main content

Jack Henry & Assoc (NQ: JKHY )

173.73 +1.47 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 151.19 151.80 149.62 150.16 532,357 -0.53(-0.35%)
Sep 28, 2023 147.72 150.79 147.72 150.69 393,675 +3.21(+2.18%)
Sep 27, 2023 149.62 149.69 146.62 147.48 458,453 +0.89(+0.61%)
Sep 26, 2023 146.09 148.63 145.33 146.58 437,278 -0.20(-0.14%)
Sep 25, 2023 146.43 147.03 146.33 146.78 269,816 -0.15(-0.10%)
Sep 22, 2023 147.50 148.34 146.84 146.93 312,928 -0.72(-0.48%)
Sep 21, 2023 151.23 151.23 147.64 147.65 312,678 -4.24(-2.79%)
Sep 20, 2023 152.13 153.23 151.23 151.89 366,571 +0.19(+0.12%)
Sep 19, 2023 153.26 153.58 151.28 151.70 374,723 -2.48(-1.61%)
Sep 18, 2023 154.16 155.33 153.12 154.19 434,433 +0.70(+0.45%)
Sep 15, 2023 151.76 153.72 151.50 153.49 730,652 +1.73(+1.14%)
Sep 14, 2023 151.17 152.52 150.10 151.76 345,304 +1.26(+0.84%)
Sep 13, 2023 152.48 152.48 149.89 150.50 446,847 -1.51(-0.99%)
Sep 12, 2023 150.39 152.56 149.73 152.01 442,539 +1.61(+1.07%)
Sep 11, 2023 151.29 151.81 149.09 150.40 399,565 -0.02(-0.01%)
Sep 08, 2023 149.57 151.21 149.30 150.42 462,247 +0.42(+0.28%)
Sep 07, 2023 152.07 153.18 149.01 150.00 610,710 -2.19(-1.44%)
Sep 06, 2023 154.22 154.50 151.57 152.19 574,864 -2.39(-1.54%)
Sep 05, 2023 156.75 157.07 154.47 154.57 364,056 -1.95(-1.25%)
Sep 01, 2023 156.01 158.13 155.80 156.53 323,397 +1.29(+0.83%)
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 170.07 170.81 169.63 170.27 468,856 +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%)
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.