Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jack Henry & Assoc (NQ: JKHY )

164.88 -1.01 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2003 8.801 8.951 8.634 8.818 277,898 -0.07(-0.75%)
Mar 28, 2003 9.159 9.167 8.826 8.884 402,395 -0.22(-2.47%)
Mar 27, 2003 9.159 9.359 9.009 9.109 693,852 -0.22(-2.40%)
Mar 26, 2003 9.450 9.450 9.262 9.333 545,975 +0.01(+0.08%)
Mar 25, 2003 8.909 9.400 8.818 9.326 458,711 +0.43(+4.87%)
Mar 24, 2003 9.392 9.409 8.801 8.893 414,258 -0.55(-5.81%)
Mar 21, 2003 9.350 9.584 8.826 9.441 390,903 +0.26(+2.80%)
Mar 20, 2003 9.117 9.342 8.826 9.184 256,239 +0.12(+1.29%)
Mar 19, 2003 8.951 9.184 8.909 9.067 306,051 +0.12(+1.30%)
Mar 18, 2003 8.601 8.951 8.601 8.951 609,655 +0.26(+2.97%)
Mar 17, 2003 8.676 8.734 8.451 8.693 866,704 -0.11(-1.22%)
Mar 14, 2003 8.526 8.868 8.451 8.800 986,807 +0.43(+5.16%)
Mar 13, 2003 8.634 8.643 8.243 8.368 980,742 -0.12(-1.47%)
Mar 12, 2003 8.618 8.684 8.343 8.493 1,015,672 -0.18(-2.11%)
Mar 11, 2003 8.992 9.126 8.601 8.676 752,911 -0.28(-3.16%)
Mar 10, 2003 9.301 9.367 8.951 8.959 339,644 -0.38(-4.10%)
Mar 07, 2003 9.267 9.367 9.126 9.342 480,522 +0.06(+0.63%)
Mar 06, 2003 9.367 9.434 9.209 9.284 198,406 -0.04(-0.45%)
Mar 05, 2003 9.342 9.459 9.209 9.326 355,257 +0.04(+0.45%)
Mar 04, 2003 9.475 9.600 9.259 9.284 306,136 -0.21(-2.19%)
Mar 03, 2003 9.659 9.783 9.450 9.492 441,970 -0.08(-0.87%)
Feb 28, 2003 9.709 9.967 9.517 9.575 539,132 -0.27(-2.71%)
Feb 27, 2003 9.492 9.875 9.442 9.842 305,896 +0.36(+3.78%)
Feb 26, 2003 9.975 10.02 9.450 9.484 314,663 -0.38(-3.88%)
Feb 25, 2003 9.858 9.967 9.534 9.867 330,637 +0.02(+0.25%)
Feb 24, 2003 10.04 10.13 9.800 9.842 313,222 -0.22(-2.23%)
Feb 21, 2003 10.12 10.17 9.925 10.07 386,243 -0.05(-0.49%)
Feb 20, 2003 9.992 10.26 9.950 10.12 371,471 +0.18(+1.84%)
Feb 19, 2003 10.24 10.24 9.800 9.933 345,169 -0.30(-2.93%)
Feb 18, 2003 9.550 10.24 9.550 10.23 399,575 +0.66(+6.87%)
Feb 14, 2003 9.417 9.742 9.317 9.575 493,253 +0.23(+2.50%)
Feb 13, 2003 9.900 9.908 9.217 9.342 615,636 -0.53(-5.40%)
Feb 12, 2003 10.000 10.21 9.742 9.875 344,208 -0.16(-1.58%)
Feb 11, 2003 10.14 10.42 9.992 10.03 589,454 -0.10(-0.99%)
Feb 10, 2003 10.000 10.13 9.808 10.13 597,260 +0.14(+1.42%)
Feb 07, 2003 10.16 10.27 9.975 9.992 271,667 -0.22(-2.20%)
Feb 06, 2003 10.03 10.31 9.958 10.22 358,981 +0.17(+1.73%)
Feb 05, 2003 10.37 10.56 10.02 10.04 371,471 -0.16(-1.54%)
Feb 04, 2003 10.42 10.42 10.02 10.20 403,898 -0.23(-2.23%)
Feb 03, 2003 10.22 10.52 10.11 10.43 319,107 +0.16(+1.54%)
Jan 31, 2003 9.975 10.39 9.709 10.27 692,860 +0.28(+2.83%)
Jan 30, 2003 10.53 10.69 9.950 9.992 788,572 -0.52(-4.99%)
Jan 29, 2003 10.59 10.82 10.47 10.52 393,810 -0.27(-2.54%)
Jan 28, 2003 10.65 10.82 10.41 10.79 414,107 +0.42(+4.00%)
Jan 27, 2003 10.50 10.55 10.30 10.37 508,746 -0.17(-1.66%)
Jan 24, 2003 10.82 10.98 10.48 10.55 506,824 -0.35(-3.21%)
Jan 23, 2003 10.66 10.98 10.57 10.90 367,748 +0.24(+2.27%)
Jan 22, 2003 10.70 10.94 10.57 10.66 720,484 -0.04(-0.39%)
Jan 21, 2003 11.10 11.11 10.60 10.70 729,851 -0.24(-2.21%)
Jan 17, 2003 10.99 11.07 10.77 10.94 470,434 -0.22(-2.01%)
Jan 16, 2003 11.66 11.66 10.48 11.17 2,176,585 -0.49(-4.21%)
Jan 15, 2003 12.36 12.37 11.60 11.66 1,186,114 -0.71(-5.72%)
Jan 14, 2003 12.11 12.36 11.95 12.36 905,679 +0.22(+1.78%)
Jan 13, 2003 12.05 12.39 11.87 12.15 562,912 +0.20(+1.67%)
Jan 10, 2003 11.77 12.29 11.75 11.95 716,760 +0.17(+1.41%)
Jan 09, 2003 11.79 12.16 11.68 11.78 1,144,559 +0.20(+1.73%)
Jan 08, 2003 11.69 11.82 11.49 11.58 731,653 -0.13(-1.14%)
Jan 07, 2003 11.67 11.87 11.45 11.72 668,000 +0.12(+1.08%)
Jan 06, 2003 10.70 11.79 10.52 11.59 1,189,357 +1.02(+9.69%)
Jan 03, 2003 10.64 10.72 10.47 10.57 372,192 -0.02(-0.16%)
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.