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

Jack Henry & Assoc (NQ: JKHY )

168.99 -0.39 (-0.23%)
Official Closing Price Updated: 4:15 PM EDT, May 17, 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 (%)
Nov 30, 2022 182.28 187.22 182.11 186.23 851,660 +3.88(+2.12%)
Nov 29, 2022 185.11 186.02 180.37 182.35 490,929 -2.84(-1.54%)
Nov 28, 2022 186.45 188.68 184.72 185.20 410,279 -2.57(-1.37%)
Nov 25, 2022 186.68 188.10 186.66 187.77 200,455 +1.33(+0.72%)
Nov 23, 2022 185.73 186.89 184.27 186.44 323,677 +1.10(+0.59%)
Nov 22, 2022 185.42 187.02 182.98 185.34 518,528 +0.13(+0.07%)
Nov 21, 2022 184.07 186.94 183.74 185.21 808,316 +1.81(+0.99%)
Nov 18, 2022 181.53 184.17 181.19 183.40 744,420 +3.79(+2.11%)
Nov 17, 2022 175.63 179.92 175.63 179.61 653,957 +2.41(+1.36%)
Nov 16, 2022 178.61 180.52 177.07 177.19 510,634 -0.55(-0.31%)
Nov 15, 2022 175.38 177.84 173.22 177.75 587,057 +3.70(+2.12%)
Nov 14, 2022 171.92 176.93 170.28 174.05 585,024 +2.88(+1.68%)
Nov 11, 2022 171.94 174.47 169.36 171.16 727,053 -1.24(-0.72%)
Nov 10, 2022 174.26 177.79 170.64 172.40 1,029,460 +3.17(+1.87%)
Nov 09, 2022 166.07 174.35 164.32 169.23 1,154,646 -8.26(-4.65%)
Nov 08, 2022 178.91 180.63 175.74 177.49 735,779 -0.89(-0.50%)
Nov 07, 2022 177.78 179.14 176.75 178.38 658,011 +1.42(+0.80%)
Nov 04, 2022 177.54 178.54 173.89 176.96 638,670 +0.77(+0.43%)
Nov 03, 2022 185.38 185.94 175.85 176.19 778,414 -10.81(-5.78%)
Nov 02, 2022 195.95 186.61 187.00 907,384 -10.40(-5.27%)
Nov 01, 2022 195.84 197.85 195.47 197.40 443,907 +2.14(+1.10%)
Oct 31, 2022 196.78 198.32 194.87 195.26 492,396 -2.62(-1.32%)
Oct 28, 2022 193.58 198.80 193.56 197.88 416,031 +5.29(+2.75%)
Oct 27, 2022 189.77 193.51 188.39 192.60 682,338 +3.03(+1.60%)
Oct 26, 2022 189.41 190.93 187.63 189.56 466,832 +0.57(+0.30%)
Oct 25, 2022 188.33 189.37 186.15 189.00 375,955 +3.46(+1.87%)
Oct 24, 2022 184.80 186.00 183.11 185.53 383,554 +1.78(+0.97%)
Oct 21, 2022 181.74 184.19 180.93 183.75 327,326 +1.82(+1.00%)
Oct 20, 2022 184.11 184.47 180.59 181.92 327,199 -1.62(-0.88%)
Oct 19, 2022 184.12 185.66 182.36 183.54 303,312 -1.81(-0.97%)
Oct 18, 2022 185.80 186.36 183.75 185.35 380,150 +2.11(+1.15%)
Oct 17, 2022 181.95 183.68 181.08 183.24 532,021 +3.31(+1.84%)
Oct 14, 2022 183.86 183.86 178.70 179.93 551,647 -1.77(-0.97%)
Oct 13, 2022 175.46 184.26 173.91 181.70 732,679 +3.77(+2.12%)
Oct 12, 2022 180.47 180.67 177.89 177.93 494,375 -2.55(-1.41%)
Oct 11, 2022 181.49 183.86 180.31 180.48 435,047 -1.41(-0.78%)
Oct 10, 2022 182.45 182.81 179.63 181.89 261,388 -0.23(-0.12%)
Oct 07, 2022 181.65 182.46 180.01 182.12 360,804 -0.35(-0.19%)
Oct 06, 2022 183.72 184.53 182.13 182.47 462,707 -2.00(-1.08%)
Oct 05, 2022 184.37 186.13 183.41 184.47 412,420 -0.51(-0.28%)
Oct 04, 2022 184.54 186.09 184.31 184.98 544,160 +1.80(+0.98%)
Oct 03, 2022 179.46 183.85 178.92 183.19 450,553 +4.39(+2.46%)
Sep 30, 2022 179.63 182.34 178.25 178.79 490,501 -0.76(-0.42%)
Sep 29, 2022 180.49 180.93 178.80 179.55 317,160 -1.68(-0.93%)
Sep 28, 2022 180.03 181.93 178.59 181.23 422,931 +1.95(+1.09%)
Sep 27, 2022 181.23 182.76 178.44 179.28 322,361 -0.65(-0.36%)
Sep 26, 2022 181.39 182.23 179.62 179.92 351,444 -1.53(-0.84%)
Sep 23, 2022 182.02 182.46 179.75 181.45 418,151 -1.75(-0.95%)
Sep 22, 2022 183.56 184.55 182.79 183.20 263,460 -1.47(-0.80%)
Sep 21, 2022 186.78 188.78 184.60 184.67 292,805 -1.28(-0.69%)
Sep 20, 2022 188.84 189.17 184.53 185.94 343,792 -3.66(-1.93%)
Sep 19, 2022 187.18 189.71 186.03 189.60 417,315 +1.70(+0.90%)
Sep 16, 2022 188.34 189.48 186.95 187.91 691,208 -1.27(-0.67%)
Sep 15, 2022 189.37 191.04 188.31 189.18 419,943 -0.43(-0.23%)
Sep 14, 2022 190.98 191.91 188.66 189.61 435,911 -0.78(-0.41%)
Sep 13, 2022 193.91 194.93 189.76 190.40 345,168 -5.95(-3.03%)
Sep 12, 2022 197.43 197.43 195.24 196.35 464,345 -0.05(-0.02%)
Sep 09, 2022 194.42 197.34 193.62 196.40 383,546 +2.78(+1.43%)
Sep 08, 2022 191.94 194.14 190.87 193.63 403,881 +1.08(+0.56%)
Sep 07, 2022 191.03 194.77 190.72 192.55 660,818 +2.32(+1.22%)
Sep 06, 2022 187.20 190.65 187.05 190.23 574,338 +3.15(+1.68%)
Sep 02, 2022 191.68 191.68 186.57 187.08 413,459 -3.55(-1.86%)
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.