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 (%)
Feb 28, 2023 162.13 163.09 161.03 161.04 528,377 -1.48(-0.91%)
Feb 27, 2023 163.05 163.24 161.54 162.52 467,756 +0.48(+0.30%)
Feb 24, 2023 161.69 162.99 159.62 162.04 498,719 -1.28(-0.78%)
Feb 23, 2023 162.44 163.56 161.90 163.31 402,177 +0.42(+0.26%)
Feb 22, 2023 163.74 163.92 161.71 162.89 433,098 -0.44(-0.27%)
Feb 21, 2023 164.84 165.11 163.17 163.33 428,203 -2.37(-1.43%)
Feb 17, 2023 161.41 165.79 160.86 165.70 743,367 +3.77(+2.32%)
Feb 16, 2023 163.51 164.77 161.90 161.94 538,125 -3.21(-1.94%)
Feb 15, 2023 162.40 165.40 162.28 165.14 568,663 +1.83(+1.12%)
Feb 14, 2023 166.44 167.81 163.28 163.31 564,940 -3.90(-2.33%)
Feb 13, 2023 167.77 168.75 166.96 167.21 826,381 +0.13(+0.08%)
Feb 10, 2023 164.02 167.27 163.50 167.09 674,171 +2.81(+1.71%)
Feb 09, 2023 162.21 167.20 161.79 164.28 930,591 +2.95(+1.83%)
Feb 08, 2023 163.74 166.19 160.37 161.33 1,641,128 -16.59(-9.32%)
Feb 07, 2023 173.13 178.69 173.13 177.92 529,260 +3.70(+2.12%)
Feb 06, 2023 176.27 177.02 173.97 174.22 454,385 -2.95(-1.67%)
Feb 03, 2023 177.14 177.69 174.46 177.18 454,233 -1.73(-0.97%)
Feb 02, 2023 177.94 180.59 177.34 178.91 474,010 +1.28(+0.72%)
Feb 01, 2023 175.88 178.62 174.98 177.63 486,039 +1.05(+0.59%)
Jan 31, 2023 175.69 177.23 175.14 176.58 370,981 +0.99(+0.56%)
Jan 30, 2023 176.50 177.20 175.25 175.59 317,431 -1.40(-0.79%)
Jan 27, 2023 177.31 178.03 176.42 176.99 328,782 -0.78(-0.44%)
Jan 26, 2023 175.96 178.36 174.22 177.77 386,046 +2.34(+1.34%)
Jan 25, 2023 174.07 175.93 170.86 175.43 341,773 +0.48(+0.27%)
Jan 24, 2023 177.25 179.28 174.77 174.95 349,562 -1.99(-1.13%)
Jan 23, 2023 175.37 178.68 175.16 176.94 304,719 +1.57(+0.89%)
Jan 20, 2023 174.23 175.60 172.73 175.37 466,616 +1.98(+1.14%)
Jan 19, 2023 175.81 176.20 173.21 173.39 449,599 -3.15(-1.78%)
Jan 18, 2023 178.52 179.08 176.19 176.54 345,441 -1.71(-0.96%)
Jan 17, 2023 178.69 180.05 177.88 178.24 549,369 -0.03(-0.02%)
Jan 13, 2023 177.78 178.76 175.69 178.27 336,152 +0.22(+0.13%)
Jan 12, 2023 177.19 178.74 175.95 178.05 297,395 +0.48(+0.27%)
Jan 11, 2023 176.80 178.01 176.21 177.57 371,637 +2.68(+1.53%)
Jan 10, 2023 174.00 174.89 172.88 174.89 259,446 +0.17(+0.10%)
Jan 09, 2023 174.28 176.46 173.90 174.72 559,412 -0.10(-0.06%)
Jan 06, 2023 171.99 175.69 170.89 174.82 253,850 +4.43(+2.60%)
Jan 05, 2023 173.23 173.49 170.06 170.39 356,675 -3.34(-1.92%)
Jan 04, 2023 174.03 175.44 172.47 173.73 402,073 +1.07(+0.62%)
Jan 03, 2023 173.38 174.31 171.31 172.66 329,776 +0.53(+0.31%)
Dec 30, 2022 173.08 173.30 170.43 172.13 365,215 -1.89(-1.09%)
Dec 29, 2022 173.96 175.57 173.57 174.03 330,773 +0.83(+0.48%)
Dec 28, 2022 175.59 176.86 173.13 173.19 258,303 -2.22(-1.26%)
Dec 27, 2022 174.20 175.96 173.04 175.41 300,353 +1.53(+0.88%)
Dec 23, 2022 173.19 174.10 172.55 173.88 237,105 +0.66(+0.38%)
Dec 22, 2022 173.65 173.93 170.72 173.22 285,485 -1.59(-0.91%)
Dec 21, 2022 173.28 175.41 172.62 174.81 384,519 +1.79(+1.03%)
Dec 20, 2022 171.27 173.35 170.42 173.03 413,205 +1.08(+0.63%)
Dec 19, 2022 171.29 175.27 171.29 171.95 563,194 -2.14(-1.23%)
Dec 16, 2022 173.03 175.65 172.27 174.09 1,471,609 -0.37(-0.21%)
Dec 15, 2022 175.86 177.45 173.29 174.46 552,801 -2.61(-1.47%)
Dec 14, 2022 179.84 181.62 175.75 177.07 530,360 -2.44(-1.36%)
Dec 13, 2022 183.41 183.57 177.21 179.51 489,723 +0.19(+0.10%)
Dec 12, 2022 178.48 179.69 177.69 179.32 379,101 +1.32(+0.74%)
Dec 09, 2022 180.81 181.34 177.71 178.00 591,856 -3.31(-1.83%)
Dec 08, 2022 181.09 181.96 179.53 181.31 370,238 +0.14(+0.08%)
Dec 07, 2022 180.37 182.43 179.43 181.18 385,089 +1.26(+0.70%)
Dec 06, 2022 184.82 184.93 179.13 179.91 454,778 -5.33(-2.88%)
Dec 05, 2022 187.01 187.13 184.81 185.24 395,677 -2.62(-1.39%)
Dec 02, 2022 184.82 188.58 184.62 187.86 499,729 +0.85(+0.46%)
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.