Skip to main content

Jack Henry & Assoc (NQ: JKHY )

169.38 +1.55 (+0.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 79.99 80.14 79.39 79.74 436,939 -0.35(-0.43%)
Aug 30, 2016 80.01 80.15 79.82 80.09 433,160 +0.11(+0.14%)
Aug 29, 2016 79.84 80.36 79.84 79.98 485,692 -0.06(-0.08%)
Aug 26, 2016 80.45 80.88 79.55 80.04 392,321 -0.41(-0.51%)
Aug 25, 2016 79.97 80.48 79.97 80.46 331,458 +0.21(+0.26%)
Aug 24, 2016 79.67 80.85 79.67 80.25 324,722 -0.83(-1.03%)
Aug 23, 2016 81.11 81.26 80.77 81.08 298,512 +0.37(+0.45%)
Aug 22, 2016 79.81 80.89 79.77 80.71 355,817 +0.58(+0.72%)
Aug 19, 2016 79.63 80.23 78.82 80.14 380,719 +0.52(+0.65%)
Aug 18, 2016 78.60 80.15 78.51 79.61 557,111 +1.09(+1.38%)
Aug 17, 2016 79.77 79.78 77.91 78.53 901,290 -2.25(-2.78%)
Aug 16, 2016 80.95 81.14 80.58 80.77 352,340 -0.42(-0.52%)
Aug 15, 2016 80.93 81.25 80.78 81.20 251,962 +0.48(+0.60%)
Aug 12, 2016 80.88 81.08 80.55 80.71 228,787 -0.37(-0.46%)
Aug 11, 2016 81.66 81.75 81.01 81.09 313,172 -0.18(-0.22%)
Aug 10, 2016 80.96 81.29 80.84 81.27 212,871 +0.55(+0.68%)
Aug 09, 2016 80.58 80.83 80.47 80.72 261,565 +0.24(+0.30%)
Aug 08, 2016 81.19 81.21 80.37 80.48 240,627 -0.82(-1.01%)
Aug 05, 2016 80.99 81.35 80.84 81.30 267,895 +0.59(+0.74%)
Aug 04, 2016 80.82 81.41 80.03 80.71 312,131 +0.27(+0.34%)
Aug 03, 2016 81.20 81.32 79.83 80.44 339,665 -0.59(-0.73%)
Aug 02, 2016 81.75 81.75 80.92 81.03 243,948 -0.66(-0.81%)
Aug 01, 2016 81.46 82.14 81.38 81.69 282,971 +0.14(+0.17%)
Jul 29, 2016 81.58 81.69 80.89 81.55 502,097 +0.11(+0.13%)
Jul 28, 2016 81.72 81.92 80.83 81.44 365,614 -0.41(-0.50%)
Jul 27, 2016 81.89 82.05 81.42 81.85 418,221 +0.19(+0.23%)
Jul 26, 2016 80.82 81.72 80.82 81.66 254,599 +0.77(+0.95%)
Jul 25, 2016 80.22 81.00 79.96 80.89 425,348 +0.40(+0.50%)
Jul 22, 2016 80.19 80.69 79.89 80.49 197,440 +0.59(+0.74%)
Jul 21, 2016 80.50 80.50 79.73 79.90 125,100 -0.56(-0.69%)
Jul 20, 2016 80.58 80.93 80.15 80.46 215,749 +0.29(+0.36%)
Jul 19, 2016 79.99 80.17 79.72 80.16 167,517 +0.23(+0.29%)
Jul 18, 2016 80.32 80.38 79.27 79.93 166,183 -0.29(-0.36%)
Jul 15, 2016 80.51 81.31 80.15 80.23 208,797 -0.28(-0.35%)
Jul 14, 2016 81.04 81.07 80.29 80.51 311,320 -0.29(-0.36%)
Jul 13, 2016 81.07 81.41 80.73 80.80 163,047 +0.22(+0.27%)
Jul 12, 2016 81.26 81.34 80.57 80.58 253,326 -0.17(-0.21%)
Jul 11, 2016 80.61 80.90 80.41 80.76 300,015 +0.54(+0.67%)
Jul 08, 2016 79.50 80.52 79.31 80.22 356,766 +0.90(+1.14%)
Jul 07, 2016 79.86 79.86 78.89 79.31 235,094 -0.41(-0.52%)
Jul 05, 2016 79.50 79.93 79.42 79.72 276,687 +0.02(+0.02%)
Jul 01, 2016 79.55 79.71 79.71 79.71 302,929 -0.04(-0.05%)
Jun 30, 2016 78.33 79.74 78.33 79.74 581,658 +1.72(+2.20%)
Jun 29, 2016 77.71 78.35 77.43 78.02 397,805 +0.83(+1.08%)
Jun 28, 2016 75.30 77.28 75.06 77.19 617,515 +2.22(+2.96%)
Jun 27, 2016 75.50 75.75 74.74 74.97 650,288 -1.07(-1.41%)
Jun 24, 2016 74.36 77.14 74.01 76.04 931,540 -1.05(-1.36%)
Jun 23, 2016 76.92 77.20 76.31 77.09 376,601 +0.90(+1.19%)
Jun 22, 2016 76.49 76.62 76.06 76.19 336,270 -0.09(-0.12%)
Jun 21, 2016 76.55 76.77 76.16 76.28 258,909 -0.16(-0.20%)
Jun 20, 2016 76.24 76.68 76.24 76.43 268,208 +1.06(+1.41%)
Jun 17, 2016 76.33 76.59 75.02 75.37 629,136 -1.22(-1.60%)
Jun 16, 2016 76.42 76.69 75.95 76.60 289,146 -0.08(-0.11%)
Jun 15, 2016 77.40 77.62 76.62 76.68 428,460 -0.71(-0.92%)
Jun 14, 2016 76.39 77.46 76.39 77.39 306,622 +0.85(+1.11%)
Jun 13, 2016 76.91 77.70 76.49 76.54 672,478 -0.69(-0.89%)
Jun 10, 2016 78.23 78.23 77.08 77.23 498,649 -1.15(-1.47%)
Jun 09, 2016 77.96 78.45 77.64 78.38 174,107 +0.31(+0.40%)
Jun 08, 2016 77.70 78.22 77.60 78.07 140,920 +0.39(+0.51%)
Jun 07, 2016 77.68 77.86 77.39 77.68 225,182 +0.02(+0.02%)
Jun 06, 2016 77.71 77.79 77.28 77.66 196,469 +0.16(+0.21%)
Jun 03, 2016 77.82 77.82 76.89 77.49 238,557 -0.42(-0.54%)
Jun 02, 2016 76.91 77.91 76.68 77.91 318,960 +0.66(+0.85%)
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.