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 (%)
Mar 31, 2010 20.13 20.28 20.08 20.12 552,803 -0.13(-0.62%)
Mar 30, 2010 20.38 20.46 20.16 20.24 421,157 -0.07(-0.33%)
Mar 29, 2010 20.22 20.37 20.13 20.31 493,519 +0.09(+0.46%)
Mar 26, 2010 20.30 20.43 20.14 20.22 528,767 -0.05(-0.25%)
Mar 25, 2010 20.53 20.67 20.25 20.27 499,672 -0.05(-0.25%)
Mar 24, 2010 20.69 20.76 20.32 20.32 539,853 -0.42(-2.02%)
Mar 23, 2010 20.74 20.75 20.53 20.74 647,370 +0.07(+0.32%)
Mar 22, 2010 20.41 20.73 20.32 20.67 622,405 +0.19(+0.94%)
Mar 19, 2010 20.70 20.80 20.40 20.48 1,013,101 -0.08(-0.37%)
Mar 18, 2010 20.59 20.71 20.44 20.55 912,938 -0.15(-0.73%)
Mar 17, 2010 20.61 20.73 20.44 20.70 1,035,615 +0.18(+0.86%)
Mar 16, 2010 19.98 20.54 19.92 20.53 1,413,979 +0.50(+2.51%)
Mar 15, 2010 19.98 20.03 19.66 20.03 1,015,193 +0.10(+0.50%)
Mar 12, 2010 19.78 19.93 19.64 19.93 783,634 +0.13(+0.68%)
Mar 11, 2010 19.54 19.79 19.53 19.79 682,491 +0.08(+0.42%)
Mar 10, 2010 19.62 19.84 19.56 19.71 517,562 +0.02(+0.08%)
Mar 09, 2010 19.69 19.86 19.62 19.69 501,065 -0.03(-0.17%)
Mar 08, 2010 19.74 19.82 19.65 19.72 578,727 -0.09(-0.46%)
Mar 05, 2010 19.62 19.82 19.59 19.82 628,198 +0.23(+1.20%)
Mar 04, 2010 19.42 19.62 19.25 19.58 600,480 +0.24(+1.25%)
Mar 03, 2010 19.44 19.52 19.27 19.34 471,927 -0.06(-0.30%)
Mar 02, 2010 19.22 19.44 19.22 19.40 622,998 +0.13(+0.69%)
Mar 01, 2010 18.98 19.36 18.97 19.26 765,607 +0.38(+2.04%)
Feb 26, 2010 18.94 18.99 18.70 18.88 671,006 +0.00(+0.00%)
Feb 25, 2010 18.67 18.90 18.55 18.88 561,038 -0.08(-0.40%)
Feb 24, 2010 18.88 18.96 18.70 18.96 535,407 +0.18(+0.98%)
Feb 23, 2010 18.79 18.93 18.61 18.77 745,496 -0.13(-0.66%)
Feb 22, 2010 18.96 19.04 18.72 18.90 1,185,753 +0.02(+0.11%)
Feb 19, 2010 18.93 19.03 18.73 18.88 662,453 -0.03(-0.18%)
Feb 18, 2010 18.80 18.91 18.66 18.91 428,306 +0.16(+0.84%)
Feb 17, 2010 18.47 18.75 18.43 18.75 581,052 +0.27(+1.49%)
Feb 16, 2010 19.13 19.13 18.28 18.48 918,988 +0.51(+2.83%)
Feb 12, 2010 17.80 17.97 17.97 17.97 478,000 -0.01(-0.05%)
Feb 11, 2010 17.66 18.01 17.49 17.98 456,381 +0.23(+1.31%)
Feb 10, 2010 17.79 17.92 17.51 17.74 641,575 -0.14(-0.79%)
Feb 09, 2010 18.08 18.17 17.82 17.89 727,973 +0.03(+0.19%)
Feb 08, 2010 18.09 18.09 17.82 17.85 595,038 -0.26(-1.43%)
Feb 05, 2010 18.33 18.38 17.79 18.11 811,186 -0.25(-1.36%)
Feb 04, 2010 18.74 18.74 18.28 18.36 783,048 -0.47(-2.48%)
Feb 03, 2010 18.96 19.77 18.58 18.83 1,000,586 -0.12(-0.66%)
Feb 02, 2010 18.71 19.20 18.55 18.95 1,024,574 +0.22(+1.16%)
Feb 01, 2010 18.33 18.77 18.28 18.73 880,415 +0.45(+2.46%)
Jan 29, 2010 18.24 18.43 18.22 18.28 900,204 +0.09(+0.50%)
Jan 28, 2010 18.51 18.51 18.03 18.19 630,959 -0.34(-1.84%)
Jan 27, 2010 18.34 18.63 18.34 18.53 683,454 +0.07(+0.41%)
Jan 26, 2010 18.58 18.68 18.43 18.46 510,114 -0.17(-0.94%)
Jan 25, 2010 18.79 18.83 18.53 18.63 328,122 -0.05(-0.27%)
Jan 22, 2010 19.08 19.19 18.64 18.68 452,140 -0.37(-1.97%)
Jan 21, 2010 19.36 19.45 18.86 19.06 483,145 -0.23(-1.21%)
Jan 20, 2010 19.42 19.44 18.99 19.29 367,497 -0.29(-1.49%)
Jan 19, 2010 19.28 19.61 19.25 19.58 402,291 +0.27(+1.38%)
Jan 15, 2010 19.60 19.32 19.32 19.32 621,881 -0.19(-0.98%)
Jan 14, 2010 19.25 19.54 19.25 19.51 207,684 +0.15(+0.77%)
Jan 13, 2010 19.19 19.44 19.09 19.36 379,736 +0.27(+1.44%)
Jan 12, 2010 19.06 19.19 18.89 19.08 390,872 -0.08(-0.43%)
Jan 11, 2010 19.30 19.33 19.05 19.17 270,183 -0.15(-0.78%)
Jan 08, 2010 19.49 19.49 19.19 19.32 294,816 -0.17(-0.90%)
Jan 07, 2010 19.46 19.51 19.28 19.49 335,435 -0.02(-0.09%)
Jan 06, 2010 19.58 19.60 19.43 19.51 345,819 -0.03(-0.17%)
Jan 05, 2010 19.82 19.88 19.43 19.54 413,395 -0.32(-1.59%)
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.