Skip to main content

Jack Henry & Assoc (NQ: JKHY )

172.62 +0.36 (+0.21%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 15.99 16.17 15.90 15.93 264,461 -0.14(-0.88%)
Mar 30, 2004 15.87 16.07 15.75 16.07 137,515 +0.31(+1.95%)
Mar 29, 2004 15.82 15.82 15.71 15.76 249,569 +0.20(+1.28%)
Mar 26, 2004 15.72 15.81 15.55 15.56 153,849 -0.21(-1.32%)
Mar 25, 2004 15.24 15.81 15.24 15.77 362,463 +0.49(+3.22%)
Mar 24, 2004 15.32 15.44 15.07 15.28 333,639 +0.04(+0.27%)
Mar 23, 2004 15.11 15.47 15.01 15.24 335,681 +0.21(+1.38%)
Mar 22, 2004 15.24 15.33 14.98 15.03 472,476 -0.22(-1.42%)
Mar 19, 2004 15.52 15.60 15.25 15.25 198,166 -0.28(-1.82%)
Mar 18, 2004 15.61 15.61 15.36 15.53 320,188 -0.12(-0.75%)
Mar 17, 2004 15.35 15.65 15.23 15.65 306,977 +0.40(+2.62%)
Mar 16, 2004 15.27 15.37 14.90 15.25 366,187 +0.08(+0.55%)
Mar 15, 2004 15.53 15.56 14.94 15.16 543,575 -0.42(-2.72%)
Mar 12, 2004 15.17 15.60 15.11 15.59 291,964 +0.47(+3.08%)
Mar 11, 2004 15.28 15.46 15.10 15.12 369,669 -0.09(-0.60%)
Mar 10, 2004 15.65 15.69 15.20 15.21 310,580 -0.37(-2.40%)
Mar 09, 2004 15.50 15.68 15.45 15.59 693,821 +0.13(+0.86%)
Mar 08, 2004 15.91 15.93 15.41 15.45 298,570 -0.37(-2.37%)
Mar 05, 2004 15.89 15.90 15.60 15.83 239,240 -0.06(-0.37%)
Mar 04, 2004 15.50 15.89 15.50 15.89 744,264 +0.29(+1.87%)
Mar 03, 2004 15.41 15.61 15.25 15.60 458,424 +0.14(+0.92%)
Mar 02, 2004 15.61 15.62 15.35 15.45 381,800 -0.08(-0.54%)
Mar 01, 2004 15.48 15.55 15.33 15.54 344,689 +0.09(+0.59%)
Feb 27, 2004 15.30 15.53 15.15 15.45 442,811 +0.14(+0.93%)
Feb 26, 2004 15.26 15.38 15.12 15.30 277,432 +0.06(+0.38%)
Feb 25, 2004 15.13 15.27 14.99 15.25 355,137 +0.21(+1.38%)
Feb 24, 2004 14.80 15.13 14.74 15.04 543,455 +0.17(+1.18%)
Feb 23, 2004 14.91 15.20 14.82 14.86 487,008 -0.17(-1.16%)
Feb 20, 2004 15.07 15.22 14.88 15.04 399,935 -0.07(-0.50%)
Feb 19, 2004 15.58 15.75 15.08 15.11 306,256 -0.53(-3.41%)
Feb 18, 2004 15.82 15.83 15.57 15.65 399,214 -0.15(-0.95%)
Feb 17, 2004 15.59 15.82 15.41 15.80 414,107 +0.56(+3.66%)
Feb 13, 2004 15.85 15.89 15.21 15.24 417,229 -0.60(-3.79%)
Feb 12, 2004 15.82 15.96 15.68 15.84 424,555 -0.17(-1.09%)
Feb 11, 2004 15.83 16.03 15.67 16.01 456,983 +0.03(+0.16%)
Feb 10, 2004 15.76 16.00 15.68 15.99 484,966 +0.25(+1.59%)
Feb 09, 2004 15.49 15.95 15.35 15.74 717,841 +0.36(+2.33%)
Feb 06, 2004 15.07 15.45 15.01 15.38 557,627 +0.19(+1.26%)
Feb 05, 2004 15.25 15.32 14.89 15.19 521,597 -0.02(-0.11%)
Feb 04, 2004 15.30 15.32 15.04 15.20 438,487 -0.09(-0.60%)
Feb 03, 2004 15.30 15.49 15.19 15.30 415,908 +0.06(+0.38%)
Feb 02, 2004 15.16 15.44 15.12 15.24 576,002 +0.03(+0.22%)
Jan 30, 2004 15.19 15.44 15.11 15.20 622,842 -0.20(-1.30%)
Jan 29, 2004 15.28 15.49 15.19 15.40 487,849 +0.17(+1.09%)
Jan 28, 2004 15.86 15.86 15.20 15.24 983,024 -0.48(-3.07%)
Jan 27, 2004 15.70 16.00 15.65 15.72 1,439,406 +0.02(+0.11%)
Jan 26, 2004 15.57 15.87 15.53 15.70 983,864 +0.07(+0.43%)
Jan 23, 2004 15.83 15.89 15.60 15.64 535,048 -0.16(-1.00%)
Jan 22, 2004 16.07 16.17 15.72 15.80 567,235 -0.23(-1.45%)
Jan 21, 2004 15.94 16.06 15.81 16.03 972,575 +0.17(+1.10%)
Jan 20, 2004 16.22 16.23 15.65 15.85 1,484,804 -0.39(-2.41%)
Jan 16, 2004 16.40 16.61 16.24 16.24 807,076 -0.16(-0.96%)
Jan 15, 2004 16.69 16.69 16.29 16.40 401,738 -0.21(-1.25%)
Jan 14, 2004 16.49 16.68 16.35 16.61 492,695 +0.18(+1.12%)
Jan 13, 2004 16.56 16.63 16.38 16.43 532,592 -0.14(-0.85%)
Jan 12, 2004 16.32 16.65 16.32 16.57 645,763 +0.19(+1.17%)
Jan 09, 2004 16.90 16.93 16.30 16.38 905,628 -0.43(-2.58%)
Jan 08, 2004 17.48 17.48 16.76 16.81 577,402 -0.17(-1.03%)
Jan 07, 2004 17.09 17.11 16.86 16.99 1,075,469 -0.08(-0.49%)
Jan 06, 2004 17.35 17.49 17.06 17.07 744,984 -0.33(-1.91%)
Jan 05, 2004 17.19 17.42 17.18 17.40 783,777 +0.22(+1.31%)
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.